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

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2014 230.55 233.56 226.72 230.14 1,201,296 -3.81(-1.63%)
Jan 30, 2014 230.88 235.23 230.88 233.95 899,685 +4.77(+2.08%)
Jan 29, 2014 231.19 232.04 228.43 229.18 975,512 -3.43(-1.48%)
Jan 28, 2014 230.55 233.00 229.57 232.61 1,388,620 +2.87(+1.25%)
Jan 27, 2014 234.84 235.63 229.17 229.74 1,479,655 -2.42(-1.04%)
Jan 24, 2014 240.29 240.29 232.00 232.16 1,369,651 -9.54(-3.95%)
Jan 23, 2014 245.51 246.83 241.52 241.71 1,483,848 -6.37(-2.57%)
Jan 22, 2014 245.09 248.73 244.12 248.08 1,307,401 +3.92(+1.61%)
Jan 21, 2014 244.18 245.33 242.80 244.16 873,692 +1.57(+0.65%)
Jan 17, 2014 244.99 242.59 242.59 242.59 1,337,052 -0.81(-0.33%)
Jan 16, 2014 248.40 249.70 240.11 243.40 1,992,285 +3.85(+1.61%)
Jan 15, 2014 238.54 240.07 236.74 239.55 1,361,500 +1.71(+0.72%)
Jan 14, 2014 235.91 238.37 234.66 237.84 794,238 +3.10(+1.32%)
Jan 13, 2014 240.13 241.87 234.28 234.74 1,030,681 -6.49(-2.69%)
Jan 10, 2014 241.84 244.33 238.49 241.22 675,592 -0.87(-0.36%)
Jan 09, 2014 243.05 244.27 240.51 242.10 616,916 -0.60(-0.25%)
Jan 08, 2014 243.32 244.59 241.31 242.69 898,673 -0.08(-0.03%)
Jan 07, 2014 240.60 244.82 240.60 242.77 551,853 +2.21(+0.92%)
Jan 06, 2014 242.25 243.30 239.26 240.56 654,924 -0.08(-0.03%)
Jan 03, 2014 238.94 242.03 237.76 240.63 578,214 +1.05(+0.44%)
Jan 02, 2014 241.56 241.56 237.80 239.59 517,220 -2.81(-1.16%)
Dec 31, 2013 243.12 242.40 242.40 242.40 425,099 +0.30(+0.12%)
Dec 30, 2013 242.26 242.79 240.38 242.10 442,619 -0.23(-0.09%)
Dec 27, 2013 242.04 244.33 240.67 242.33 371,211 +0.76(+0.31%)
Dec 26, 2013 247.40 247.40 239.78 241.57 444,555 -0.62(-0.26%)
Dec 24, 2013 241.47 242.64 240.47 242.19 245,568 +0.60(+0.25%)
Dec 23, 2013 244.00 244.00 240.80 241.59 601,659 +0.83(+0.34%)
Dec 20, 2013 237.29 242.92 236.22 240.76 1,646,014 +4.56(+1.93%)
Dec 19, 2013 237.16 237.43 234.47 236.21 915,300 -1.00(-0.42%)
Dec 18, 2013 231.15 237.33 228.16 237.20 1,253,650 +5.41(+2.33%)
Dec 17, 2013 233.24 234.23 231.41 231.80 1,056,750 -1.63(-0.70%)
Dec 16, 2013 227.86 233.57 227.86 233.43 1,219,770 +5.33(+2.34%)
Dec 13, 2013 224.69 229.06 224.69 228.10 799,471 +4.62(+2.07%)
Dec 12, 2013 223.91 226.23 223.40 223.48 936,550 -0.42(-0.19%)
Dec 11, 2013 229.71 230.38 223.69 223.90 879,053 -5.42(-2.36%)
Dec 10, 2013 231.09 231.79 228.67 229.32 631,454 -2.53(-1.09%)
Dec 09, 2013 231.28 233.56 230.13 231.86 490,583 +0.67(+0.29%)
Dec 06, 2013 229.46 231.38 229.17 231.18 647,634 +4.81(+2.12%)
Dec 05, 2013 226.46 227.22 224.75 226.37 687,196 -1.46(-0.64%)
Dec 04, 2013 227.51 230.14 223.67 227.84 608,930 -0.73(-0.32%)
Dec 03, 2013 231.93 233.61 227.02 228.56 848,491 -5.05(-2.16%)
Dec 02, 2013 231.70 236.84 231.70 233.61 638,861 +1.72(+0.74%)
Nov 29, 2013 237.33 237.33 231.63 231.89 302,451 -2.43(-1.04%)
Nov 27, 2013 231.70 234.51 231.25 234.32 553,270 +3.17(+1.37%)
Nov 26, 2013 227.83 232.90 227.83 231.15 884,934 +1.39(+0.60%)
Nov 25, 2013 231.98 232.34 229.45 229.76 399,366 -1.63(-0.70%)
Nov 22, 2013 231.55 231.56 229.23 231.39 807,512 +0.25(+0.11%)
Nov 21, 2013 227.98 231.48 226.86 231.14 525,596 +3.35(+1.47%)
Nov 20, 2013 230.62 232.52 226.53 227.79 643,661 -2.57(-1.11%)
Nov 19, 2013 231.76 233.10 229.75 230.35 448,425 -1.17(-0.51%)
Nov 18, 2013 232.91 233.56 230.80 231.53 729,463 +0.57(+0.25%)
Nov 15, 2013 230.43 232.77 229.87 230.96 649,388 +0.45(+0.20%)
Nov 14, 2013 227.33 230.70 226.91 230.51 839,661 +2.99(+1.31%)
Nov 13, 2013 224.84 227.66 224.24 227.52 839,517 +1.12(+0.49%)
Nov 12, 2013 228.98 230.33 225.81 226.40 609,029 -3.79(-1.65%)
Nov 11, 2013 229.08 231.34 228.34 230.19 555,910 +0.46(+0.20%)
Nov 08, 2013 226.28 230.13 226.24 229.74 1,133,152 +3.74(+1.65%)
Nov 07, 2013 234.99 234.99 225.89 226.00 631,294 -6.34(-2.73%)
Nov 06, 2013 233.10 233.87 230.90 232.34 630,518 +2.41(+1.05%)
Nov 05, 2013 231.39 231.77 228.90 229.94 564,829 -1.24(-0.54%)
Nov 04, 2013 231.37 232.09 230.82 231.18 565,770 -0.13(-0.06%)
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.