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

BlackRock (NY: BLK )

749.67 -13.32 (-1.75%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Mar 31, 2020 408.92 415.02 395.44 398.13 1,535,452 -13.92(-3.38%)
Mar 30, 2020 396.35 412.86 393.19 412.05 1,301,083 +19.01(+4.84%)
Mar 27, 2020 387.79 406.74 381.07 393.04 1,153,821 -15.89(-3.89%)
Mar 26, 2020 369.26 411.28 367.00 408.93 1,766,246 +45.72(+12.59%)
Mar 25, 2020 348.30 398.15 341.15 363.21 2,155,303 +26.86(+7.98%)
Mar 24, 2020 316.08 337.58 313.36 336.35 1,457,647 +40.07(+13.52%)
Mar 23, 2020 320.99 320.99 295.25 296.28 1,572,324 -24.70(-7.70%)
Mar 20, 2020 362.88 364.13 317.59 320.99 1,506,454 -38.58(-10.73%)
Mar 19, 2020 329.39 375.67 317.89 359.57 1,761,129 +21.72(+6.43%)
Mar 18, 2020 319.97 338.95 293.17 337.86 2,176,440 -12.12(-3.46%)
Mar 17, 2020 331.47 360.37 321.60 349.98 1,778,817 +26.68(+8.25%)
Mar 16, 2020 333.40 340.76 320.35 323.31 1,734,291 -51.13(-13.65%)
Mar 13, 2020 375.64 379.37 351.10 374.43 1,745,374 +24.94(+7.14%)
Mar 12, 2020 360.50 380.06 346.97 349.49 1,845,389 -40.49(-10.38%)
Mar 11, 2020 402.68 405.38 382.02 389.99 1,396,143 -25.36(-6.11%)
Mar 10, 2020 399.36 415.37 392.94 415.35 1,777,352 +36.19(+9.54%)
Mar 09, 2020 372.27 394.63 366.62 379.17 1,633,572 -28.41(-6.97%)
Mar 06, 2020 408.95 415.32 398.63 407.58 1,613,758 -19.96(-4.67%)
Mar 05, 2020 431.98 436.52 420.40 427.54 1,129,626 -20.67(-4.61%)
Mar 04, 2020 441.68 450.44 433.72 448.21 1,297,902 +15.27(+3.53%)
Mar 03, 2020 438.57 452.62 427.65 432.94 1,769,665 -5.27(-1.20%)
Mar 02, 2020 419.54 438.43 414.53 438.21 1,423,021 +22.39(+5.38%)
Feb 28, 2020 412.45 417.98 403.26 415.83 2,270,702 -11.50(-2.69%)
Feb 27, 2020 445.13 449.82 427.29 427.33 1,431,955 -29.32(-6.42%)
Feb 26, 2020 456.38 465.18 453.98 456.65 1,068,484 +2.22(+0.49%)
Feb 25, 2020 476.22 477.00 451.26 454.44 1,185,444 -19.76(-4.17%)
Feb 24, 2020 478.24 486.15 473.88 474.19 1,184,414 -26.04(-5.21%)
Feb 21, 2020 505.99 507.29 498.44 500.24 550,166 -8.91(-1.75%)
Feb 20, 2020 511.91 514.56 503.49 509.15 529,120 -4.63(-0.90%)
Feb 19, 2020 510.10 514.61 508.49 513.77 426,681 +6.52(+1.29%)
Feb 18, 2020 507.42 507.62 505.01 507.25 449,005 -1.02(-0.20%)
Feb 14, 2020 508.09 510.94 505.37 508.27 525,892 -2.34(-0.46%)
Feb 13, 2020 510.74 514.38 509.55 510.61 534,104 -3.53(-0.69%)
Feb 12, 2020 516.26 518.03 511.92 514.14 474,688 +1.83(+0.36%)
Feb 11, 2020 506.57 513.09 506.41 512.31 666,901 +8.39(+1.66%)
Feb 10, 2020 497.04 504.05 496.91 503.92 828,525 +4.81(+0.96%)
Feb 07, 2020 493.95 499.35 493.50 499.11 793,793 +0.96(+0.19%)
Feb 06, 2020 492.22 498.65 486.16 498.14 917,923 +10.05(+2.06%)
Feb 05, 2020 488.42 490.97 482.70 488.10 1,049,967 +7.40(+1.54%)
Feb 04, 2020 483.33 485.26 477.29 480.69 948,415 +4.63(+0.97%)
Feb 03, 2020 476.19 482.41 475.81 476.06 560,160 +2.45(+0.52%)
Jan 31, 2020 483.12 484.15 471.66 473.61 719,748 -11.08(-2.29%)
Jan 30, 2020 476.92 485.20 475.01 484.69 568,935 +2.87(+0.60%)
Jan 29, 2020 479.99 486.92 478.12 481.82 484,051 +5.86(+1.23%)
Jan 28, 2020 474.16 479.38 471.63 475.96 552,922 +5.53(+1.18%)
Jan 27, 2020 468.80 476.29 466.66 470.43 575,093 -11.70(-2.43%)
Jan 24, 2020 488.94 491.57 478.47 482.13 836,328 -4.58(-0.94%)
Jan 23, 2020 479.22 488.56 478.57 486.71 895,761 +4.56(+0.95%)
Jan 22, 2020 478.26 484.64 477.19 482.15 866,417 +6.93(+1.46%)
Jan 21, 2020 477.79 479.72 473.98 475.22 863,819 -5.48(-1.14%)
Jan 17, 2020 482.33 484.25 478.89 480.69 745,023 +0.22(+0.04%)
Jan 16, 2020 482.19 482.19 476.21 480.48 866,375 +4.26(+0.89%)
Jan 15, 2020 465.66 477.44 465.66 476.22 1,119,203 +10.72(+2.30%)
Jan 14, 2020 467.14 471.50 463.88 465.50 1,028,411 -4.30(-0.92%)
Jan 13, 2020 460.96 470.11 460.96 469.80 725,747 +9.82(+2.13%)
Jan 10, 2020 462.08 462.73 458.39 459.99 538,808 -0.83(-0.18%)
Jan 09, 2020 461.51 462.36 458.57 460.81 531,250 +5.39(+1.18%)
Jan 08, 2020 456.02 458.15 451.06 455.42 808,948 -0.11(-0.02%)
Jan 07, 2020 451.63 457.87 451.63 455.53 505,647 +2.89(+0.64%)
Jan 06, 2020 449.20 453.33 447.71 452.64 457,978 +0.39(+0.09%)
Jan 03, 2020 450.59 455.06 450.41 452.25 375,573 -4.86(-1.06%)
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.