Date	Open	High	Low	Close	Volume	Change (%)
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.

BlackRock (NY: BLK )

Historical Prices

Sections

Services

Contact Information

Follow Us