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 (%)
May 29, 2020 477.08 480.50 467.96 475.24 1,289,797 -7.37(-1.53%)
May 28, 2020 493.07 494.44 480.96 482.61 1,260,148 +0.40(+0.08%)
May 27, 2020 482.08 483.07 472.26 482.21 1,314,942 +11.48(+2.44%)
May 26, 2020 471.96 476.59 468.74 470.73 1,183,900 +9.29(+2.01%)
May 22, 2020 454.88 461.69 452.19 461.44 703,799 +4.31(+0.94%)
May 21, 2020 457.35 458.15 453.22 457.14 1,121,134 -0.21(-0.05%)
May 20, 2020 458.08 461.18 452.60 457.35 1,664,968 +6.78(+1.50%)
May 19, 2020 460.69 463.50 448.44 450.57 2,335,748 -13.69(-2.95%)
May 18, 2020 466.57 475.36 462.61 464.26 6,215,035 +2.43(+0.53%)
May 15, 2020 444.99 463.50 440.97 461.83 6,626,412 +13.96(+3.12%)
May 14, 2020 432.41 449.62 423.82 447.87 13,129,000 +11.15(+2.55%)
May 13, 2020 413.52 442.10 410.38 436.72 10,752,340 +28.19(+6.90%)
May 12, 2020 425.06 425.52 405.75 408.53 3,890,533 -34.76(-7.84%)
May 11, 2020 442.54 446.95 439.28 443.30 772,116 -5.10(-1.14%)
May 08, 2020 454.46 454.88 446.45 448.39 501,013 +1.25(+0.28%)
May 07, 2020 444.88 452.01 443.49 447.14 597,439 +12.58(+2.89%)
May 06, 2020 440.26 442.02 428.52 434.57 579,387 -1.88(-0.43%)
May 05, 2020 438.80 443.85 435.89 436.44 584,968 +3.58(+0.83%)
May 04, 2020 430.61 434.85 425.31 432.87 706,239 -2.38(-0.55%)
May 01, 2020 441.78 442.72 434.34 435.25 585,442 -16.07(-3.56%)
Apr 30, 2020 450.60 456.63 447.52 451.32 645,545 -8.41(-1.83%)
Apr 29, 2020 459.08 463.87 450.01 459.73 709,651 +12.24(+2.74%)
Apr 28, 2020 456.74 459.19 444.78 447.48 729,379 +1.01(+0.23%)
Apr 27, 2020 432.47 447.83 428.87 446.48 682,902 +19.34(+4.53%)
Apr 24, 2020 427.94 427.94 422.20 427.14 575,764 +3.54(+0.84%)
Apr 23, 2020 432.70 435.79 421.90 423.60 569,919 -8.81(-2.04%)
Apr 22, 2020 435.39 438.59 427.50 432.41 937,463 +5.96(+1.40%)
Apr 21, 2020 413.59 429.37 407.53 426.45 1,335,675 +3.21(+0.76%)
Apr 20, 2020 420.58 427.23 417.26 423.24 655,795 -5.46(-1.27%)
Apr 17, 2020 428.20 435.73 421.94 428.70 1,087,011 +16.07(+3.90%)
Apr 16, 2020 400.22 416.09 399.90 412.62 849,650 +14.31(+3.59%)
Apr 15, 2020 397.79 405.44 395.55 398.31 656,889 -13.45(-3.27%)
Apr 14, 2020 419.63 420.71 410.37 411.76 629,930 +5.07(+1.25%)
Apr 13, 2020 421.50 422.74 403.87 406.69 766,553 -17.11(-4.04%)
Apr 09, 2020 413.53 430.33 412.12 423.80 1,284,347 +18.38(+4.53%)
Apr 08, 2020 400.77 409.61 397.01 405.41 859,040 +7.06(+1.77%)
Apr 07, 2020 421.62 421.68 397.33 398.36 924,603 -5.75(-1.42%)
Apr 06, 2020 397.36 407.22 389.62 404.11 1,065,583 +28.27(+7.52%)
Apr 03, 2020 383.60 389.24 369.51 375.84 681,440 -7.60(-1.98%)
Apr 02, 2020 366.94 390.04 365.16 383.44 722,272 +15.27(+4.15%)
Apr 01, 2020 375.87 381.62 361.30 368.17 1,294,446 -27.36(-6.92%)
Mar 31, 2020 406.24 412.30 392.84 395.52 1,545,577 -13.83(-3.38%)
Mar 30, 2020 393.75 410.16 390.62 409.35 1,309,662 +18.89(+4.84%)
Mar 27, 2020 385.25 404.07 378.58 390.46 1,161,429 -15.79(-3.89%)
Mar 26, 2020 366.84 408.59 364.60 406.25 1,777,893 +45.42(+12.59%)
Mar 25, 2020 346.02 395.54 338.92 360.83 2,169,515 +26.68(+7.99%)
Mar 24, 2020 314.01 335.37 311.31 334.15 1,467,259 +39.81(+13.52%)
Mar 23, 2020 318.89 318.89 293.32 294.34 1,582,692 -24.54(-7.70%)
Mar 20, 2020 360.50 361.74 315.50 318.89 1,516,388 -38.33(-10.73%)
Mar 19, 2020 327.23 373.21 315.81 357.22 1,772,742 +21.58(+6.43%)
Mar 18, 2020 317.87 336.73 291.25 335.64 2,190,791 -12.05(-3.46%)
Mar 17, 2020 329.30 358.01 319.49 347.69 1,790,547 +26.50(+8.25%)
Mar 16, 2020 331.22 338.53 318.25 321.19 1,745,727 -50.79(-13.65%)
Mar 13, 2020 373.18 376.89 348.80 371.98 1,756,883 +24.78(+7.14%)
Mar 12, 2020 358.13 377.57 344.69 347.20 1,857,557 -40.23(-10.38%)
Mar 11, 2020 400.05 402.73 379.52 387.43 1,405,350 -25.20(-6.11%)
Mar 10, 2020 396.75 412.65 390.36 412.63 1,789,072 +35.95(+9.54%)
Mar 09, 2020 369.83 392.04 364.22 376.68 1,644,344 -28.23(-6.97%)
Mar 06, 2020 406.27 412.60 396.02 404.91 1,624,399 -19.83(-4.67%)
Mar 05, 2020 429.14 433.66 417.65 424.74 1,137,075 -20.53(-4.61%)
Mar 04, 2020 438.78 447.48 430.88 445.27 1,306,461 +15.17(+3.53%)
Mar 03, 2020 435.70 449.65 424.85 430.11 1,781,334 -5.24(-1.20%)
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.