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 (%)
Aug 31, 2018 408.74 408.74 408.74 0 +3.23(+0.80%)
Aug 30, 2018 413.05 414.24 403.45 405.50 656,122 -8.49(-2.05%)
Aug 29, 2018 412.85 414.83 407.62 413.99 743,787 +1.60(+0.39%)
Aug 28, 2018 412.86 414.15 411.12 412.40 606,413 -0.22(-0.05%)
Aug 27, 2018 408.63 415.56 408.63 412.62 711,397 +5.20(+1.28%)
Aug 24, 2018 404.12 407.54 401.44 407.41 680,610 +6.01(+1.50%)
Aug 23, 2018 407.15 407.92 401.07 401.40 678,805 -6.45(-1.58%)
Aug 22, 2018 404.95 409.32 403.37 407.85 707,364 +2.64(+0.65%)
Aug 21, 2018 404.85 407.47 404.15 405.21 750,275 -0.54(-0.13%)
Aug 20, 2018 406.51 407.00 404.22 405.75 545,575 +1.20(+0.30%)
Aug 17, 2018 404.67 405.78 401.65 404.55 554,028 -0.39(-0.10%)
Aug 16, 2018 403.93 410.15 402.96 404.94 798,912 +3.23(+0.81%)
Aug 15, 2018 403.55 405.28 397.60 401.71 845,105 -5.45(-1.34%)
Aug 14, 2018 406.59 408.34 404.42 407.16 478,870 +1.55(+0.38%)
Aug 13, 2018 408.81 410.69 404.10 405.61 448,582 -3.04(-0.74%)
Aug 10, 2018 408.75 412.63 405.55 408.64 757,848 -4.39(-1.06%)
Aug 09, 2018 414.96 415.51 412.53 413.04 743,754 -2.52(-0.61%)
Aug 08, 2018 414.69 417.54 413.39 415.55 627,238 -0.35(-0.08%)
Aug 07, 2018 414.50 422.26 413.43 415.90 1,173,110 +3.41(+0.83%)
Aug 06, 2018 411.58 414.78 408.76 412.49 749,333 +0.90(+0.22%)
Aug 03, 2018 406.23 413.74 405.73 411.59 965,887 +6.05(+1.49%)
Aug 02, 2018 404.66 405.96 398.57 405.54 1,919,475 -3.53(-0.86%)
Aug 01, 2018 431.02 435.02 406.61 409.07 2,011,896 -19.89(-4.64%)
Jul 31, 2018 429.51 431.11 427.20 428.96 601,142 +2.20(+0.52%)
Jul 30, 2018 429.76 430.40 425.27 426.76 576,836 -2.34(-0.54%)
Jul 27, 2018 431.44 432.08 426.64 429.09 669,827 -1.87(-0.43%)
Jul 26, 2018 437.45 437.45 430.70 430.96 477,744 -6.30(-1.44%)
Jul 25, 2018 433.37 437.57 429.28 437.26 577,562 +3.07(+0.71%)
Jul 24, 2018 436.74 437.69 432.27 434.19 806,691 +0.32(+0.07%)
Jul 23, 2018 428.39 436.23 428.39 433.86 757,970 +4.89(+1.14%)
Jul 20, 2018 427.97 430.72 427.47 428.97 952,311 -1.80(-0.42%)
Jul 19, 2018 433.25 435.40 428.34 430.77 801,871 -5.09(-1.17%)
Jul 18, 2018 430.80 436.52 430.77 435.86 571,468 +5.09(+1.18%)
Jul 17, 2018 427.71 431.69 427.68 430.77 889,522 +0.79(+0.18%)
Jul 16, 2018 426.60 432.11 424.71 429.98 1,421,528 -2.67(-0.62%)
Jul 13, 2018 437.04 437.27 430.38 432.65 921,868 +0.36(+0.08%)
Jul 12, 2018 432.12 432.69 424.94 432.29 673,398 +3.22(+0.75%)
Jul 11, 2018 429.08 549,050 -1.73(-0.40%)
Jul 10, 2018 430.80 435.91 429.11 430.81 568,386 +0.71(+0.16%)
Jul 09, 2018 422.29 431.02 421.43 430.10 877,133 +10.59(+2.52%)
Jul 06, 2018 419.33 424.08 416.37 419.51 652,029 -0.25(-0.06%)
Jul 05, 2018 425.70 425.70 416.88 419.76 602,300 +0.59(+0.14%)
Jul 03, 2018 419.17 419.17 419.17 0 -7.02(-1.65%)
Jul 02, 2018 421.53 426.19 418.56 426.19 661,066 +0.41(+0.10%)
Jun 29, 2018 433.59 436.70 425.51 425.78 822,587 -2.33(-0.54%)
Jun 28, 2018 429.56 431.45 424.33 428.11 746,272 -1.50(-0.35%)
Jun 27, 2018 435.53 441.06 429.61 429.61 654,192 -6.25(-1.43%)
Jun 26, 2018 440.25 440.25 433.19 435.86 867,501 -3.66(-0.83%)
Jun 25, 2018 443.68 444.42 434.47 439.52 780,641 -6.48(-1.45%)
Jun 22, 2018 452.11 452.11 445.81 446.00 615,152 -1.91(-0.43%)
Jun 21, 2018 449.89 451.49 443.91 447.92 669,132 -1.37(-0.30%)
Jun 20, 2018 450.60 452.69 449.17 449.28 402,446 -0.02(-0.01%)
Jun 19, 2018 445.57 450.78 442.87 449.31 525,628 -0.79(-0.18%)
Jun 18, 2018 447.08 450.74 442.87 450.10 566,635 +2.58(+0.58%)
Jun 15, 2018 448.56 440.25 447.52 882,624 +0.99(+0.22%)
Jun 14, 2018 453.42 454.72 445.50 446.53 1,159,697 -7.52(-1.66%)
Jun 13, 2018 466.17 467.15 452.47 454.05 984,027 -12.75(-2.73%)
Jun 12, 2018 470.88 471.27 463.70 466.80 498,346 -1.66(-0.36%)
Jun 11, 2018 469.92 471.40 466.02 468.46 459,213 -0.30(-0.06%)
Jun 08, 2018 467.16 468.96 464.42 468.76 434,286 +0.23(+0.05%)
Jun 07, 2018 473.53 475.24 466.44 468.53 502,093 -2.32(-0.49%)
Jun 06, 2018 470.85 470.85 799,492 +17.37(+3.83%)
Jun 05, 2018 457.79 458.15 450.65 453.48 583,343 -5.34(-1.16%)
Jun 04, 2018 461.25 461.58 456.69 458.82 491,770 +1.37(+0.30%)
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.