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

BlackRock (NY: BLK )

1,039.28 +3.22 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2019 437.23 437.53 434.50 435.78 271,996 +0.62(+0.14%)
Nov 27, 2019 431.84 435.54 430.45 435.16 340,365 +2.94(+0.68%)
Nov 26, 2019 432.13 432.74 429.26 432.23 596,324 -0.87(-0.20%)
Nov 25, 2019 428.15 433.71 426.49 433.10 493,705 +6.04(+1.41%)
Nov 22, 2019 427.06 429.49 426.26 427.06 548,649 +0.02(+0.00%)
Nov 21, 2019 430.58 431.02 424.89 427.04 598,198 -3.37(-0.78%)
Nov 20, 2019 431.97 433.84 427.20 430.41 498,341 -3.51(-0.81%)
Nov 19, 2019 434.10 436.55 432.45 433.92 398,169 +0.93(+0.22%)
Nov 18, 2019 432.17 433.72 430.30 432.99 344,888 +0.69(+0.16%)
Nov 15, 2019 428.00 433.11 426.17 432.30 388,404 +5.61(+1.31%)
Nov 14, 2019 427.03 427.61 424.27 426.69 469,402 -0.86(-0.20%)
Nov 13, 2019 424.88 429.61 423.15 427.56 380,223 -1.07(-0.25%)
Nov 12, 2019 428.82 429.36 426.54 428.63 414,849 +0.00(+0.00%)
Nov 11, 2019 428.29 430.41 427.40 428.63 470,277 -3.01(-0.70%)
Nov 08, 2019 431.32 433.17 427.64 431.64 404,531 +0.04(+0.01%)
Nov 07, 2019 433.39 436.20 431.05 431.60 859,132 +0.55(+0.13%)
Nov 06, 2019 426.98 432.85 425.36 431.05 900,328 +6.25(+1.47%)
Nov 05, 2019 419.60 426.96 418.94 424.80 814,026 +5.20(+1.24%)
Nov 04, 2019 418.14 419.83 416.41 419.60 617,911 +6.48(+1.57%)
Nov 01, 2019 410.64 415.26 410.59 413.12 501,291 +6.58(+1.62%)
Oct 31, 2019 408.76 411.15 403.28 406.54 487,780 -4.61(-1.12%)
Oct 30, 2019 409.80 411.69 405.60 411.15 367,493 +0.69(+0.17%)
Oct 29, 2019 409.40 414.54 409.09 410.47 538,007 -0.35(-0.09%)
Oct 28, 2019 406.34 413.41 406.34 410.82 663,348 +5.95(+1.47%)
Oct 25, 2019 401.34 405.57 397.71 404.87 539,791 +4.53(+1.13%)
Oct 24, 2019 402.91 404.58 397.74 400.34 460,156 -2.11(-0.53%)
Oct 23, 2019 396.09 402.68 394.77 402.45 429,625 +5.94(+1.50%)
Oct 22, 2019 399.43 400.86 395.36 396.52 466,184 -2.93(-0.73%)
Oct 21, 2019 393.65 400.10 393.63 399.45 654,860 +7.58(+1.93%)
Oct 18, 2019 395.12 396.40 391.48 391.87 599,528 -4.96(-1.25%)
Oct 17, 2019 396.23 400.09 395.36 396.83 620,751 +3.76(+0.96%)
Oct 16, 2019 391.83 393.95 391.01 393.07 550,364 +1.72(+0.44%)
Oct 15, 2019 385.51 394.46 383.07 391.35 954,316 +9.02(+2.36%)
Oct 14, 2019 380.64 382.59 378.30 382.33 811,115 +0.19(+0.05%)
Oct 11, 2019 376.87 383.82 374.63 382.15 843,701 +11.99(+3.24%)
Oct 10, 2019 367.24 374.12 367.24 370.15 669,785 +2.83(+0.77%)
Oct 09, 2019 366.13 369.23 364.50 367.33 438,991 +3.53(+0.97%)
Oct 08, 2019 369.27 370.05 362.56 363.80 576,400 -8.81(-2.37%)
Oct 07, 2019 374.01 376.20 370.94 372.61 665,006 -3.76(-1.00%)
Oct 04, 2019 370.83 376.60 369.02 376.37 406,802 +6.90(+1.87%)
Oct 03, 2019 368.84 371.24 362.08 369.48 577,291 -0.66(-0.18%)
Oct 02, 2019 377.31 378.04 367.59 370.14 865,794 -11.74(-3.07%)
Oct 01, 2019 392.39 395.06 381.50 381.88 686,341 -10.52(-2.68%)
Sep 30, 2019 393.15 395.34 391.83 392.40 412,108 -0.43(-0.11%)
Sep 27, 2019 394.99 395.81 388.27 392.83 612,361 +0.12(+0.03%)
Sep 26, 2019 391.59 393.78 389.32 392.71 587,518 +0.71(+0.18%)
Sep 25, 2019 389.19 392.33 385.06 392.00 683,067 +2.70(+0.69%)
Sep 24, 2019 395.44 396.21 386.67 389.30 896,131 -3.59(-0.91%)
Sep 23, 2019 388.26 394.55 387.66 392.89 753,118 +1.59(+0.41%)
Sep 20, 2019 392.86 393.71 389.03 391.30 1,401,890 +0.36(+0.09%)
Sep 19, 2019 390.56 395.31 389.28 390.94 591,767 +0.72(+0.19%)
Sep 18, 2019 389.68 391.79 386.49 390.21 733,067 +3.50(+0.91%)
Sep 17, 2019 384.75 387.03 382.75 386.71 769,915 +3.06(+0.80%)
Sep 16, 2019 386.70 389.75 380.78 383.65 792,025 -6.38(-1.64%)
Sep 13, 2019 385.80 391.65 384.85 390.04 665,966 +7.23(+1.89%)
Sep 12, 2019 381.19 385.01 377.52 382.81 683,902 +1.69(+0.44%)
Sep 11, 2019 377.98 382.27 373.22 381.12 687,168 +3.95(+1.05%)
Sep 10, 2019 380.39 382.24 371.08 377.16 834,502 -2.21(-0.58%)
Sep 09, 2019 375.95 381.15 374.10 379.37 822,994 +6.18(+1.66%)
Sep 06, 2019 374.12 375.22 370.86 373.19 530,592 -0.78(-0.21%)
Sep 05, 2019 371.42 378.61 370.55 373.98 1,009,422 +7.99(+2.18%)
Sep 04, 2019 366.55 368.65 362.88 365.98 596,254 +2.75(+0.76%)
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.