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

BlackRock (NY: BLK )

778.53 -10.35 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 29, 2013 237.21 237.21 231.52 231.78 302,595 -2.43(-1.04%)
Nov 27, 2013 231.59 234.40 231.14 234.20 553,535 +3.17(+1.37%)
Nov 26, 2013 227.72 232.79 227.72 231.04 885,357 +1.39(+0.60%)
Nov 25, 2013 231.87 232.22 229.34 229.65 399,557 -1.63(-0.70%)
Nov 22, 2013 231.44 231.45 229.12 231.28 807,898 +0.25(+0.11%)
Nov 21, 2013 227.87 231.37 226.75 231.03 525,847 +3.35(+1.47%)
Nov 20, 2013 230.51 232.41 226.42 227.68 643,969 -2.57(-1.11%)
Nov 19, 2013 231.65 232.99 229.64 230.25 448,640 -1.17(-0.51%)
Nov 18, 2013 232.80 233.45 230.69 231.42 729,812 +0.57(+0.25%)
Nov 15, 2013 230.32 232.66 229.76 230.85 649,698 +0.45(+0.19%)
Nov 14, 2013 227.22 230.59 226.80 230.40 840,062 +2.98(+1.31%)
Nov 13, 2013 224.73 227.55 224.13 227.41 839,918 +1.12(+0.49%)
Nov 12, 2013 228.87 230.22 225.71 226.29 609,321 -3.79(-1.65%)
Nov 11, 2013 228.97 231.23 228.23 230.09 556,176 +0.46(+0.20%)
Nov 08, 2013 226.17 230.02 226.13 229.63 1,133,693 +3.74(+1.65%)
Nov 07, 2013 234.88 234.88 225.78 225.89 631,596 -6.34(-2.73%)
Nov 06, 2013 232.99 233.76 230.78 232.23 630,819 +2.41(+1.05%)
Nov 05, 2013 231.28 231.66 228.79 229.83 565,099 -1.24(-0.54%)
Nov 04, 2013 231.26 231.98 230.71 231.07 566,041 -0.13(-0.06%)
Nov 01, 2013 229.12 231.59 228.53 231.20 649,280 +2.16(+0.94%)
Oct 31, 2013 233.27 235.40 228.97 229.03 1,158,134 -4.09(-1.75%)
Oct 30, 2013 235.32 237.04 232.72 233.12 803,919 -2.34(-1.00%)
Oct 29, 2013 235.09 235.91 234.08 235.47 556,438 +0.62(+0.27%)
Oct 28, 2013 234.51 236.22 232.94 234.84 665,985 +0.63(+0.27%)
Oct 25, 2013 233.71 234.87 232.51 234.21 4,687,110 +0.50(+0.22%)
Oct 24, 2013 232.02 234.83 230.89 233.71 801,009 +2.98(+1.29%)
Oct 23, 2013 232.01 232.15 228.51 230.72 1,011,375 -2.43(-1.04%)
Oct 22, 2013 231.73 234.20 230.23 233.15 901,612 +3.56(+1.55%)
Oct 21, 2013 229.70 231.20 228.78 229.59 764,104 -0.09(-0.04%)
Oct 18, 2013 228.01 230.28 225.82 229.68 1,060,891 +2.40(+1.06%)
Oct 17, 2013 220.72 227.72 219.46 227.28 1,303,347 +6.12(+2.77%)
Oct 16, 2013 216.80 223.48 214.63 221.16 1,149,987 +6.24(+2.90%)
Oct 15, 2013 215.55 216.91 214.06 214.92 972,098 +0.00(+0.00%)
Oct 14, 2013 212.72 215.21 211.29 214.92 579,772 +1.36(+0.63%)
Oct 11, 2013 211.11 214.09 210.08 213.56 603,366 +2.47(+1.17%)
Oct 10, 2013 204.24 211.47 204.24 211.10 758,910 +7.96(+3.92%)
Oct 09, 2013 200.32 205.03 200.28 203.14 1,192,826 +3.08(+1.54%)
Oct 08, 2013 204.17 205.26 200.00 200.06 841,050 -3.38(-1.66%)
Oct 07, 2013 204.68 205.78 203.32 203.44 515,318 -3.67(-1.77%)
Oct 04, 2013 205.84 207.29 205.10 207.11 442,216 +1.58(+0.77%)
Oct 03, 2013 205.29 207.09 202.91 205.52 754,870 -0.98(-0.47%)
Oct 02, 2013 205.00 206.50 202.72 206.50 772,134 +0.85(+0.41%)
Oct 01, 2013 205.58 206.09 203.18 205.64 782,274 -0.40(-0.20%)
Sep 30, 2013 202.27 206.41 202.27 206.05 706,579 -0.25(-0.12%)
Sep 27, 2013 205.46 206.97 204.29 206.30 666,528 -1.32(-0.63%)
Sep 26, 2013 206.50 208.05 206.01 207.62 412,629 +1.86(+0.90%)
Sep 25, 2013 205.59 206.83 204.46 205.76 835,183 -1.72(-0.83%)
Sep 24, 2013 209.30 209.71 207.18 207.48 566,042 -1.87(-0.89%)
Sep 23, 2013 212.26 212.26 207.83 209.35 826,221 -2.54(-1.20%)
Sep 20, 2013 216.01 217.32 211.69 211.90 1,245,511 -4.07(-1.88%)
Sep 19, 2013 213.83 217.24 213.21 215.96 1,176,068 +3.22(+1.51%)
Sep 18, 2013 207.53 214.38 206.95 212.74 1,554,188 +4.89(+2.35%)
Sep 17, 2013 207.60 208.09 206.55 207.85 793,657 +0.25(+0.12%)
Sep 16, 2013 205.50 208.09 201.49 207.60 1,678,886 +6.11(+3.03%)
Sep 13, 2013 199.78 201.62 199.16 201.49 736,959 +1.80(+0.90%)
Sep 12, 2013 197.57 200.89 197.57 199.68 799,447 +0.39(+0.20%)
Sep 11, 2013 201.30 201.67 198.73 199.29 1,036,131 -3.62(-1.79%)
Sep 10, 2013 202.53 204.07 201.88 202.92 794,198 +2.64(+1.32%)
Sep 09, 2013 199.75 200.35 197.88 200.28 797,279 +1.39(+0.70%)
Sep 06, 2013 200.58 201.40 197.52 198.90 809,651 -1.17(-0.59%)
Sep 05, 2013 202.43 203.19 199.53 200.07 704,138 -2.53(-1.25%)
Sep 04, 2013 200.63 203.57 199.55 202.61 638,927 +1.77(+0.88%)
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.