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: 7:00 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 (%)
Jan 29, 2016 243.85 252.67 242.67 252.60 1,227,244 +12.13(+5.04%)
Jan 28, 2016 243.24 247.42 239.56 240.47 1,273,707 -2.37(-0.98%)
Jan 27, 2016 240.34 249.98 239.04 242.84 1,428,112 +2.30(+0.96%)
Jan 26, 2016 235.08 241.49 234.12 240.54 1,326,719 +7.67(+3.29%)
Jan 25, 2016 241.19 241.90 232.46 232.88 1,257,201 -8.71(-3.61%)
Jan 22, 2016 237.80 242.66 237.12 241.59 971,152 +8.57(+3.68%)
Jan 21, 2016 235.34 238.64 232.68 233.02 1,367,979 -1.69(-0.72%)
Jan 20, 2016 232.03 236.43 225.51 234.71 2,097,102 -1.61(-0.68%)
Jan 19, 2016 241.46 242.56 233.49 236.32 1,331,673 -2.07(-0.87%)
Jan 15, 2016 240.30 238.39 238.39 238.39 2,454,090 -10.79(-4.33%)
Jan 14, 2016 245.37 253.56 240.59 249.18 1,709,030 +4.33(+1.77%)
Jan 13, 2016 253.37 255.95 244.05 244.85 1,492,953 -7.22(-2.86%)
Jan 12, 2016 251.12 252.88 247.24 252.06 1,364,513 +4.24(+1.71%)
Jan 11, 2016 248.43 249.18 244.65 247.83 1,565,542 +0.43(+0.18%)
Jan 08, 2016 255.25 257.02 246.79 247.39 1,866,489 -6.39(-2.52%)
Jan 07, 2016 257.70 261.76 251.30 253.78 1,599,901 -11.60(-4.37%)
Jan 06, 2016 263.07 266.78 262.84 265.38 1,416,399 -3.05(-1.14%)
Jan 05, 2016 268.62 270.16 264.55 268.44 999,256 +0.69(+0.26%)
Jan 04, 2016 267.70 268.04 264.45 267.75 1,192,912 -5.96(-2.18%)
Dec 31, 2015 273.24 273.71 273.71 273.71 622,044 -1.23(-0.45%)
Dec 30, 2015 275.19 277.46 274.27 274.94 444,450 -1.25(-0.45%)
Dec 29, 2015 277.13 279.04 274.89 276.19 597,533 +0.92(+0.34%)
Dec 28, 2015 270.83 275.56 269.18 275.26 1,077,436 +4.06(+1.50%)
Dec 24, 2015 273.59 271.20 271.20 271.20 298,954 -1.80(-0.66%)
Dec 23, 2015 268.32 273.43 267.34 273.00 843,952 +7.34(+2.76%)
Dec 22, 2015 262.04 266.40 259.20 265.66 885,399 +3.99(+1.52%)
Dec 21, 2015 261.74 263.74 259.21 261.68 664,918 +3.28(+1.27%)
Dec 18, 2015 262.83 263.77 258.37 258.40 1,275,419 -7.02(-2.65%)
Dec 17, 2015 267.55 270.36 264.11 265.42 1,402,165 -0.63(-0.24%)
Dec 16, 2015 266.14 268.47 258.95 266.06 1,419,306 +1.17(+0.44%)
Dec 15, 2015 261.19 266.40 259.35 264.88 1,284,496 +7.99(+3.11%)
Dec 14, 2015 259.37 263.49 252.89 256.89 1,576,965 -2.56(-0.99%)
Dec 11, 2015 273.81 277.51 258.20 259.45 2,035,454 -18.06(-6.51%)
Dec 10, 2015 276.71 280.56 275.56 277.51 820,342 +0.55(+0.20%)
Dec 09, 2015 279.75 284.13 275.81 276.97 826,037 -3.51(-1.25%)
Dec 08, 2015 284.06 285.30 278.56 280.48 943,917 -5.25(-1.84%)
Dec 07, 2015 288.90 289.68 283.92 285.73 725,304 -4.25(-1.47%)
Dec 04, 2015 284.47 290.70 282.68 289.98 851,636 +7.04(+2.49%)
Dec 03, 2015 288.63 289.86 281.42 282.94 1,108,413 -5.56(-1.93%)
Dec 02, 2015 289.93 292.11 286.26 288.50 1,345,047 -2.26(-0.78%)
Dec 01, 2015 291.73 293.23 289.56 290.76 919,355 +0.15(+0.05%)
Nov 30, 2015 286.96 291.52 286.31 290.61 1,089,066 +4.26(+1.49%)
Nov 27, 2015 287.35 287.63 283.86 286.35 329,776 -1.78(-0.62%)
Nov 25, 2015 286.04 288.13 288.13 288.13 519,785 +3.04(+1.07%)
Nov 24, 2015 288.06 288.80 284.74 285.08 1,011,036 -5.15(-1.77%)
Nov 23, 2015 289.91 291.27 288.49 290.23 530,509 +0.63(+0.22%)
Nov 20, 2015 288.49 290.49 288.27 289.60 663,793 +2.69(+0.94%)
Nov 19, 2015 288.06 288.46 286.00 286.91 612,979 -1.23(-0.43%)
Nov 18, 2015 283.38 288.48 281.60 288.14 670,766 +5.76(+2.04%)
Nov 17, 2015 281.57 285.97 280.32 282.38 723,523 +0.87(+0.31%)
Nov 16, 2015 274.26 282.01 273.72 281.51 841,917 +7.25(+2.65%)
Nov 13, 2015 275.87 277.50 273.63 274.25 739,170 -1.99(-0.72%)
Nov 12, 2015 276.86 279.46 275.67 276.24 797,262 -3.80(-1.36%)
Nov 11, 2015 281.41 281.90 279.47 280.04 569,271 +0.18(+0.07%)
Nov 10, 2015 277.44 280.52 275.43 279.86 893,675 +0.56(+0.20%)
Nov 09, 2015 284.04 285.83 277.37 279.30 1,600,680 -5.70(-2.00%)
Nov 06, 2015 287.59 288.83 282.63 285.00 702,698 -0.48(-0.17%)
Nov 05, 2015 284.43 287.19 283.78 285.48 639,228 +0.65(+0.23%)
Nov 04, 2015 286.80 288.43 283.69 284.83 938,119 -1.58(-0.55%)
Nov 03, 2015 282.19 287.63 282.19 286.41 1,064,962 +3.12(+1.10%)
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.