Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 367.08 367.08 362.08 362.56 612,757 -9.62(-2.59%)
May 30, 2019 373.83 376.44 369.76 372.18 472,704 -1.17(-0.31%)
May 29, 2019 372.00 373.80 368.72 373.35 440,024 -1.20(-0.32%)
May 28, 2019 380.54 381.00 374.55 374.55 509,253 -5.63(-1.48%)
May 24, 2019 381.26 382.33 379.34 380.18 311,765 +1.63(+0.43%)
May 23, 2019 379.39 379.39 374.37 378.55 645,244 -4.58(-1.20%)
May 22, 2019 384.02 385.69 380.72 383.13 379,398 -2.20(-0.57%)
May 21, 2019 384.59 387.65 384.04 385.33 351,873 +3.11(+0.81%)
May 20, 2019 383.53 384.12 379.06 382.21 533,757 -3.03(-0.79%)
May 17, 2019 385.48 390.30 384.09 385.24 569,430 -4.96(-1.27%)
May 16, 2019 389.56 393.20 388.91 390.19 514,746 +2.51(+0.65%)
May 15, 2019 385.18 389.45 383.38 387.68 486,242 -1.31(-0.34%)
May 14, 2019 387.68 393.53 387.68 388.99 475,626 +2.69(+0.70%)
May 13, 2019 395.32 396.43 384.04 386.30 806,759 -17.64(-4.37%)
May 10, 2019 402.94 406.25 395.44 403.94 554,988 -1.06(-0.26%)
May 09, 2019 397.61 405.22 396.23 405.01 499,221 -1.09(-0.27%)
May 08, 2019 403.23 409.58 401.00 406.10 521,324 +1.48(+0.37%)
May 07, 2019 413.20 413.48 400.51 404.62 813,118 -10.99(-2.65%)
May 06, 2019 412.60 417.57 409.94 415.61 497,862 -5.35(-1.27%)
May 03, 2019 415.73 421.31 415.64 420.96 462,146 +5.31(+1.28%)
May 02, 2019 418.35 418.92 411.33 415.64 499,892 -2.37(-0.57%)
May 01, 2019 424.74 425.28 417.65 418.02 560,036 -5.33(-1.26%)
Apr 30, 2019 418.55 423.88 416.66 423.35 650,621 +4.71(+1.13%)
Apr 29, 2019 418.78 420.15 417.56 418.64 420,552 +0.75(+0.18%)
Apr 26, 2019 414.51 418.31 411.67 417.89 537,566 +3.95(+0.95%)
Apr 25, 2019 416.94 419.19 412.33 413.93 686,244 -4.99(-1.19%)
Apr 24, 2019 413.57 420.84 412.33 418.92 1,155,990 +5.36(+1.30%)
Apr 23, 2019 404.82 413.57 404.73 413.57 787,878 +8.73(+2.16%)
Apr 22, 2019 404.60 406.26 403.20 404.83 496,157 -1.46(-0.36%)
Apr 18, 2019 408.99 409.50 406.29 406.29 607,828 -1.57(-0.39%)
Apr 17, 2019 407.42 408.99 403.44 407.86 720,087 +0.83(+0.20%)
Apr 16, 2019 395.31 407.34 395.22 407.03 1,181,361 +12.81(+3.25%)
Apr 15, 2019 398.15 398.80 392.40 394.23 677,191 -2.17(-0.55%)
Apr 12, 2019 391.46 399.00 391.46 396.40 720,499 +7.19(+1.85%)
Apr 11, 2019 388.24 391.51 386.38 389.21 473,083 +2.92(+0.76%)
Apr 10, 2019 385.27 386.44 383.15 386.29 461,797 +2.57(+0.67%)
Apr 09, 2019 388.60 389.06 382.59 383.71 528,251 -5.52(-1.42%)
Apr 08, 2019 387.84 390.58 386.58 389.24 456,643 +0.91(+0.23%)
Apr 05, 2019 386.64 389.84 384.41 388.33 525,302 +2.84(+0.74%)
Apr 04, 2019 383.15 386.23 382.93 385.48 430,018 +2.42(+0.63%)
Apr 03, 2019 383.20 386.32 381.53 383.07 387,232 +2.29(+0.60%)
Apr 02, 2019 382.47 383.96 379.93 380.78 484,971 -1.69(-0.44%)
Apr 01, 2019 376.54 383.56 374.63 382.47 571,874 +9.61(+2.58%)
Mar 29, 2019 374.90 376.90 371.83 372.86 522,551 +2.09(+0.56%)
Mar 28, 2019 367.65 371.35 366.63 370.76 392,817 +4.65(+1.27%)
Mar 27, 2019 369.57 371.25 364.43 366.12 487,135 -2.64(-0.72%)
Mar 26, 2019 366.93 369.32 365.50 368.76 567,306 +6.34(+1.75%)
Mar 25, 2019 364.68 365.99 360.58 362.42 471,110 -1.70(-0.47%)
Mar 22, 2019 372.11 373.78 362.18 364.13 670,869 -11.34(-3.02%)
Mar 21, 2019 373.92 378.38 370.09 375.47 541,492 +0.38(+0.10%)
Mar 20, 2019 378.82 379.25 373.02 375.08 1,010,540 -4.06(-1.07%)
Mar 19, 2019 386.10 386.81 378.34 379.14 1,087,153 -5.16(-1.34%)
Mar 18, 2019 380.39 384.53 380.34 384.30 599,466 +6.05(+1.60%)
Mar 15, 2019 378.50 382.85 377.71 378.25 2,013,639 -0.07(-0.02%)
Mar 14, 2019 379.92 379.92 376.12 378.32 575,032 +1.56(+0.41%)
Mar 13, 2019 375.44 378.12 372.10 376.76 695,400 +3.49(+0.93%)
Mar 12, 2019 374.83 376.04 372.43 373.27 578,462 -0.23(-0.06%)
Mar 11, 2019 369.93 374.62 368.98 373.50 679,794 +5.92(+1.61%)
Mar 08, 2019 366.93 368.08 364.00 367.57 672,817 -1.64(-0.44%)
Mar 07, 2019 379.03 379.50 366.90 369.21 535,767 -5.82(-1.55%)
Mar 06, 2019 377.35 378.64 374.62 375.03 312,594 -2.32(-0.62%)
Mar 05, 2019 378.86 380.13 376.16 377.35 496,878 -1.32(-0.35%)
Mar 04, 2019 386.08 387.04 375.83 378.67 792,434 -5.58(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.