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: 4:10 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 31, 2020 479.73 480.75 468.35 470.28 724,840 -11.00(-2.29%)
Jan 30, 2020 473.57 481.79 471.67 481.29 572,960 +2.85(+0.60%)
Jan 29, 2020 476.61 483.50 474.76 478.43 487,476 +5.81(+1.23%)
Jan 28, 2020 470.83 476.01 468.32 472.62 556,834 +5.49(+1.18%)
Jan 27, 2020 465.51 472.94 463.38 467.12 579,162 -11.62(-2.43%)
Jan 24, 2020 485.50 488.12 475.11 478.75 842,245 -4.55(-0.94%)
Jan 23, 2020 475.86 485.13 475.21 483.29 902,098 +4.53(+0.95%)
Jan 22, 2020 474.90 481.23 473.84 478.76 872,547 +6.88(+1.46%)
Jan 21, 2020 474.44 476.35 470.65 471.88 869,930 -5.44(-1.14%)
Jan 17, 2020 478.94 480.85 475.52 477.32 750,294 +0.21(+0.04%)
Jan 16, 2020 478.81 478.81 472.87 477.10 872,505 +4.23(+0.89%)
Jan 15, 2020 462.39 474.09 462.39 472.88 1,127,122 +10.65(+2.30%)
Jan 14, 2020 463.86 468.19 460.62 462.23 1,035,687 -4.27(-0.92%)
Jan 13, 2020 457.73 466.80 457.73 466.50 730,882 +9.75(+2.13%)
Jan 10, 2020 458.83 459.48 455.18 456.75 542,621 -0.82(-0.18%)
Jan 09, 2020 458.27 459.11 455.34 457.57 535,009 +5.35(+1.18%)
Jan 08, 2020 452.82 454.93 447.89 452.22 814,671 -0.11(-0.02%)
Jan 07, 2020 448.46 454.65 448.46 452.33 509,224 +2.87(+0.64%)
Jan 06, 2020 446.04 450.14 444.56 449.46 461,218 +0.38(+0.09%)
Jan 03, 2020 447.43 451.87 447.25 449.07 378,231 -4.82(-1.06%)
Jan 02, 2020 454.81 454.81 450.28 453.90 628,417 +5.60(+1.25%)
Dec 31, 2019 446.57 448.47 444.36 448.30 332,816 +1.66(+0.37%)
Dec 30, 2019 449.46 449.46 445.53 446.64 309,660 -1.94(-0.43%)
Dec 27, 2019 448.79 449.94 447.34 448.58 248,491 -0.20(-0.05%)
Dec 26, 2019 445.75 448.80 445.65 448.78 176,017 +3.21(+0.72%)
Dec 24, 2019 446.16 446.57 443.61 445.57 141,626 -0.02(-0.00%)
Dec 23, 2019 447.34 448.41 443.76 445.59 405,044 +0.06(+0.01%)
Dec 20, 2019 451.56 451.56 445.37 445.53 1,084,905 -2.45(-0.55%)
Dec 19, 2019 445.30 449.33 445.02 447.98 480,304 +2.54(+0.57%)
Dec 18, 2019 448.72 448.72 444.26 445.44 608,814 -2.50(-0.56%)
Dec 17, 2019 449.04 450.55 445.98 447.93 476,711 +0.22(+0.05%)
Dec 16, 2019 449.11 451.96 446.98 447.72 478,677 +3.07(+0.69%)
Dec 13, 2019 447.31 449.33 441.87 444.65 510,886 -3.13(-0.70%)
Dec 12, 2019 440.58 449.18 440.11 447.78 600,835 +7.32(+1.66%)
Dec 11, 2019 440.79 443.52 439.31 440.46 526,567 -0.11(-0.02%)
Dec 10, 2019 443.92 444.04 439.51 440.57 397,037 -2.71(-0.61%)
Dec 09, 2019 440.81 444.19 438.85 443.28 418,046 +1.17(+0.26%)
Dec 06, 2019 441.85 445.62 438.62 442.11 568,412 +4.87(+1.11%)
Dec 05, 2019 432.61 437.45 430.30 437.24 516,491 +6.16(+1.43%)
Dec 04, 2019 430.17 436.67 430.17 431.08 825,069 +0.82(+0.19%)
Dec 03, 2019 429.26 430.65 423.98 430.25 544,477 -3.49(-0.80%)
Dec 02, 2019 438.69 439.05 433.05 433.75 428,782 -4.62(-1.05%)
Nov 29, 2019 439.81 440.12 437.07 438.36 270,396 +0.62(+0.14%)
Nov 27, 2019 434.39 438.12 433.00 437.74 338,362 +2.95(+0.68%)
Nov 26, 2019 434.68 435.30 431.80 434.79 592,816 -0.87(-0.20%)
Nov 25, 2019 430.68 436.28 429.01 435.66 490,800 +6.08(+1.41%)
Nov 22, 2019 429.58 432.03 428.79 429.58 545,422 +0.02(+0.00%)
Nov 21, 2019 433.12 433.57 427.40 429.56 594,679 -3.39(-0.78%)
Nov 20, 2019 434.52 436.41 429.73 432.96 495,409 -3.53(-0.81%)
Nov 19, 2019 436.67 439.13 435.01 436.49 395,826 +0.94(+0.22%)
Nov 18, 2019 434.73 436.28 432.85 435.55 342,859 +0.69(+0.16%)
Nov 15, 2019 430.53 435.67 428.70 434.86 386,119 +5.64(+1.31%)
Nov 14, 2019 429.56 430.14 426.78 429.22 466,641 -0.87(-0.20%)
Nov 13, 2019 427.39 432.15 425.66 430.09 377,986 -1.08(-0.25%)
Nov 12, 2019 431.35 431.90 429.06 431.17 412,408 +0.00(+0.00%)
Nov 11, 2019 430.82 432.96 429.93 431.17 467,510 -3.03(-0.70%)
Nov 08, 2019 433.88 435.73 430.17 434.20 402,151 +0.05(+0.01%)
Nov 07, 2019 435.96 438.79 433.60 434.15 854,078 +0.55(+0.13%)
Nov 06, 2019 429.50 435.41 427.88 433.60 895,032 +6.29(+1.47%)
Nov 05, 2019 422.08 429.48 421.42 427.31 809,237 +5.23(+1.24%)
Nov 04, 2019 420.62 422.32 418.87 422.08 614,276 +6.52(+1.57%)
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.