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 (%)
May 29, 2015 291.49 291.49 287.96 288.57 794,745 -2.94(-1.01%)
May 28, 2015 289.52 291.71 288.81 291.52 453,948 +0.65(+0.23%)
May 27, 2015 288.77 291.65 287.79 290.86 446,817 +2.88(+1.00%)
May 26, 2015 289.55 290.65 287.82 287.98 882,246 -2.41(-0.83%)
May 22, 2015 290.63 290.39 290.39 290.39 384,951 -0.11(-0.04%)
May 21, 2015 292.30 293.30 290.35 290.50 495,017 -1.60(-0.55%)
May 20, 2015 292.40 293.21 290.07 292.10 567,908 -0.65(-0.22%)
May 19, 2015 293.24 294.23 291.05 292.76 514,775 +0.29(+0.10%)
May 18, 2015 292.03 293.45 290.91 292.46 496,768 -0.11(-0.04%)
May 15, 2015 293.48 294.00 290.78 292.57 526,985 -0.49(-0.17%)
May 14, 2015 289.95 293.10 289.46 293.06 531,125 +5.00(+1.74%)
May 13, 2015 287.55 289.17 286.78 288.06 551,399 -0.03(-0.01%)
May 12, 2015 288.65 288.89 285.89 288.09 573,367 -2.06(-0.71%)
May 11, 2015 291.55 293.59 290.08 290.15 547,422 -1.78(-0.61%)
May 08, 2015 289.81 292.90 288.50 291.94 565,487 +3.44(+1.19%)
May 07, 2015 286.78 289.99 286.25 288.50 546,802 +1.80(+0.63%)
May 06, 2015 289.06 290.24 284.84 286.70 542,222 -2.09(-0.72%)
May 05, 2015 290.70 293.30 288.05 288.79 482,620 -3.33(-1.14%)
May 04, 2015 291.74 293.23 290.91 292.12 476,048 +1.29(+0.44%)
May 01, 2015 289.17 291.29 287.98 290.83 523,416 +3.71(+1.29%)
Apr 30, 2015 288.96 291.04 285.86 287.12 853,412 -2.15(-0.74%)
Apr 29, 2015 296.34 298.85 288.61 289.28 1,244,383 -8.82(-2.96%)
Apr 28, 2015 292.04 298.21 292.04 298.10 501,610 +4.70(+1.60%)
Apr 27, 2015 295.52 297.21 292.83 293.39 449,659 -0.86(-0.29%)
Apr 24, 2015 294.06 294.96 291.73 294.25 450,895 +0.83(+0.28%)
Apr 23, 2015 290.72 293.92 289.48 293.43 548,428 +1.91(+0.65%)
Apr 22, 2015 291.19 292.87 288.27 291.52 572,875 +1.57(+0.54%)
Apr 21, 2015 293.23 293.39 289.62 289.95 568,583 -1.73(-0.59%)
Apr 20, 2015 290.33 292.64 289.88 291.68 527,954 +3.40(+1.18%)
Apr 17, 2015 291.66 293.48 286.51 288.27 1,012,566 -5.35(-1.82%)
Apr 16, 2015 298.63 298.84 287.46 293.62 1,143,903 -3.53(-1.19%)
Apr 15, 2015 295.36 297.65 294.63 297.16 900,844 +2.37(+0.80%)
Apr 14, 2015 291.79 295.21 289.61 294.79 737,299 +3.13(+1.07%)
Apr 13, 2015 291.87 294.27 291.63 291.66 533,674 +0.19(+0.07%)
Apr 10, 2015 293.89 294.26 290.34 291.47 441,579 -1.64(-0.56%)
Apr 09, 2015 291.90 293.31 290.07 293.11 497,769 +1.44(+0.49%)
Apr 08, 2015 291.94 293.05 289.89 291.68 721,698 +0.86(+0.30%)
Apr 07, 2015 289.34 292.61 289.01 290.81 568,805 +1.29(+0.45%)
Apr 06, 2015 286.27 291.21 285.24 289.52 437,763 +0.46(+0.16%)
Apr 02, 2015 286.63 289.06 289.06 289.06 445,920 +3.02(+1.06%)
Apr 01, 2015 287.57 289.48 285.47 286.04 752,846 -2.58(-0.89%)
Mar 31, 2015 288.91 290.44 287.72 288.62 541,458 -1.78(-0.61%)
Mar 30, 2015 286.46 291.60 286.46 290.40 597,023 +5.10(+1.79%)
Mar 27, 2015 285.47 286.96 284.21 285.30 490,466 -0.41(-0.14%)
Mar 26, 2015 284.60 287.81 284.02 285.71 529,433 -1.40(-0.49%)
Mar 25, 2015 291.82 293.52 286.98 287.11 496,230 -4.09(-1.40%)
Mar 24, 2015 294.52 295.00 291.19 291.19 573,894 -4.13(-1.40%)
Mar 23, 2015 298.15 300.44 295.08 295.32 574,196 -3.40(-1.14%)
Mar 20, 2015 292.39 299.47 292.24 298.72 863,975 +6.86(+2.35%)
Mar 19, 2015 296.64 296.99 291.21 291.87 802,597 -6.16(-2.07%)
Mar 18, 2015 295.04 300.57 293.05 298.03 755,115 +2.76(+0.94%)
Mar 17, 2015 294.30 296.75 293.11 295.26 673,785 +0.14(+0.05%)
Mar 16, 2015 292.43 295.64 291.68 295.12 623,315 +5.00(+1.72%)
Mar 13, 2015 291.11 291.89 287.33 290.12 661,366 -0.77(-0.26%)
Mar 12, 2015 284.49 291.06 284.49 290.89 601,290 +8.13(+2.87%)
Mar 11, 2015 281.77 283.89 281.35 282.76 589,043 +1.75(+0.62%)
Mar 10, 2015 284.99 286.18 280.91 281.01 673,377 -6.63(-2.30%)
Mar 09, 2015 288.33 290.30 286.81 287.64 658,268 -0.69(-0.24%)
Mar 06, 2015 291.53 296.27 287.84 288.33 682,890 -3.53(-1.21%)
Mar 05, 2015 291.90 293.07 289.81 291.86 463,984 +0.63(+0.22%)
Mar 04, 2015 291.15 292.62 289.70 291.23 470,324 -1.85(-0.63%)
Mar 03, 2015 293.56 294.63 290.87 293.07 546,890 -2.16(-0.73%)
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.