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

BlackRock (NY: BLK )

773.50 +0.07 (+0.01%)
Streaming Delayed Price Updated: 12:30 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 (%)
Feb 28, 2018 468.49 478.34 463.50 464.01 843,833 -2.82(-0.60%)
Feb 27, 2018 474.58 477.57 466.82 466.83 729,883 -9.46(-1.99%)
Feb 26, 2018 467.15 476.50 465.07 476.29 757,333 +12.01(+2.59%)
Feb 23, 2018 459.22 464.41 457.78 464.28 434,151 +8.63(+1.89%)
Feb 22, 2018 453.93 455.65 741,338 -3.40(-0.74%)
Feb 21, 2018 458.24 469.61 458.09 459.05 572,461 +0.81(+0.18%)
Feb 20, 2018 456.89 461.48 453.72 458.24 630,110 +1.27(+0.28%)
Feb 16, 2018 456.97 456.97 456.97 0 +0.38(+0.08%)
Feb 15, 2018 461.46 462.56 448.59 456.59 767,243 +0.60(+0.13%)
Feb 14, 2018 437.38 456.34 436.11 456.00 778,394 +15.77(+3.58%)
Feb 13, 2018 440.23 611,700 -3.47(-0.78%)
Feb 12, 2018 444.49 449.41 439.05 443.70 726,352 +3.27(+0.74%)
Feb 09, 2018 436.66 444.21 422.27 440.43 1,111,354 +10.24(+2.38%)
Feb 08, 2018 451.17 453.08 429.87 430.19 1,228,728 -19.32(-4.30%)
Feb 07, 2018 451.98 453.48 449.29 449.51 792,449 -2.50(-0.55%)
Feb 06, 2018 431.39 454.80 428.39 452.01 1,271,253 +2.30(+0.51%)
Feb 05, 2018 456.04 467.05 437.89 449.71 1,326,333 -13.36(-2.89%)
Feb 02, 2018 477.38 477.38 460.95 463.07 956,924 -14.25(-2.98%)
Feb 01, 2018 474.13 479.25 471.88 477.32 780,998 +2.86(+0.60%)
Jan 31, 2018 477.00 478.82 472.64 474.46 787,954 -0.41(-0.09%)
Jan 30, 2018 481.42 482.63 474.78 474.87 1,007,822 -10.24(-2.11%)
Jan 29, 2018 494.50 494.50 484.93 485.11 723,310 -10.46(-2.11%)
Jan 26, 2018 488.31 495.70 487.39 495.57 611,703 +9.54(+1.96%)
Jan 25, 2018 494.05 494.09 483.87 486.03 1,056,755 -10.28(-2.07%)
Jan 24, 2018 499.88 500.34 492.51 496.30 738,723 -1.70(-0.34%)
Jan 23, 2018 500.81 502.09 496.92 498.00 750,820 -3.02(-0.60%)
Jan 22, 2018 500.35 501.18 491.51 501.02 998,526 +2.53(+0.51%)
Jan 19, 2018 492.04 498.75 490.70 498.49 700,574 +9.32(+1.91%)
Jan 18, 2018 487.52 493.38 485.62 489.17 970,695 +2.29(+0.47%)
Jan 17, 2018 479.02 488.67 477.40 486.88 1,164,989 +11.41(+2.40%)
Jan 16, 2018 475.15 482.92 473.83 475.47 1,615,406 +6.31(+1.34%)
Jan 12, 2018 469.16 469.16 469.16 0 +14.87(+3.27%)
Jan 11, 2018 451.11 455.16 448.12 454.29 906,732 +5.36(+1.19%)
Jan 10, 2018 451.38 452.57 447.41 448.93 572,712 -2.00(-0.44%)
Jan 09, 2018 446.75 456.05 446.39 450.93 642,477 +3.76(+0.84%)
Jan 08, 2018 442.48 447.36 442.13 447.17 664,888 +3.31(+0.75%)
Jan 05, 2018 442.41 444.17 439.91 443.86 571,879 +3.75(+0.85%)
Jan 04, 2018 436.20 440.26 434.94 440.11 461,595 +5.73(+1.32%)
Jan 03, 2018 429.58 434.71 429.15 434.38 531,331 +4.54(+1.06%)
Jan 02, 2018 438.12 438.12 427.74 429.84 624,177 -4.00(-0.92%)
Dec 29, 2017 433.84 433.84 433.84 0 -3.61(-0.82%)
Dec 28, 2017 434.93 437.72 434.69 437.45 263,342 +3.09(+0.71%)
Dec 27, 2017 434.40 435.46 432.62 434.36 255,786 +0.51(+0.12%)
Dec 26, 2017 433.52 434.08 430.72 433.85 209,611 +1.35(+0.31%)
Dec 22, 2017 434.65 434.65 429.56 432.50 305,784 -1.24(-0.29%)
Dec 21, 2017 436.24 438.04 433.14 433.74 443,943 -0.81(-0.19%)
Dec 20, 2017 439.51 439.51 432.85 434.55 348,897 -1.07(-0.25%)
Dec 19, 2017 439.78 439.78 434.98 435.62 482,924 -2.57(-0.59%)
Dec 18, 2017 436.62 438.70 434.99 438.19 513,041 +5.90(+1.37%)
Dec 15, 2017 427.75 435.53 427.64 432.29 1,061,416 +4.32(+1.01%)
Dec 14, 2017 434.56 434.73 427.75 427.96 398,248 -4.90(-1.13%)
Dec 13, 2017 436.64 438.21 432.18 432.86 570,866 -4.38(-1.00%)
Dec 12, 2017 437.24 437.93 432.12 437.24 509,948 +4.73(+1.09%)
Dec 11, 2017 435.04 435.53 431.38 432.51 471,431 -2.84(-0.65%)
Dec 08, 2017 434.26 436.88 432.07 435.35 558,520 +2.60(+0.60%)
Dec 07, 2017 431.90 436.17 431.78 432.75 493,462 +0.50(+0.12%)
Dec 06, 2017 428.18 436.22 427.50 432.25 458,115 -0.25(-0.06%)
Dec 05, 2017 433.77 435.34 431.47 432.50 593,873 -1.17(-0.27%)
Dec 04, 2017 424.02 429.10 433.67 848,852 +9.64(+2.27%)
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.