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 31, 2016 296.65 296.65 293.16 294.67 772,543 -1.00(-0.34%)
May 27, 2016 294.25 295.67 295.67 295.67 388,214 +1.61(+0.55%)
May 26, 2016 294.87 295.48 292.72 294.06 423,172 -0.80(-0.27%)
May 25, 2016 294.34 295.98 294.08 294.86 599,705 +2.36(+0.81%)
May 24, 2016 289.93 292.94 288.63 292.51 754,937 +5.90(+2.06%)
May 23, 2016 286.69 288.74 286.02 286.61 421,186 -0.09(-0.03%)
May 20, 2016 286.38 289.39 285.21 286.70 637,123 +2.79(+0.98%)
May 19, 2016 283.76 286.06 279.96 283.91 685,960 -2.37(-0.83%)
May 18, 2016 281.72 288.89 281.06 286.28 772,676 +3.78(+1.34%)
May 17, 2016 284.08 285.76 281.52 282.50 799,176 -2.44(-0.86%)
May 16, 2016 281.52 286.81 281.52 284.93 603,842 +3.68(+1.31%)
May 13, 2016 287.27 289.81 280.43 281.26 690,360 -6.73(-2.34%)
May 12, 2016 288.76 289.69 285.62 287.99 486,349 +1.44(+0.50%)
May 11, 2016 290.25 291.37 286.22 286.55 596,304 -5.15(-1.77%)
May 10, 2016 289.93 291.79 288.12 291.70 563,847 +4.19(+1.46%)
May 09, 2016 288.27 289.73 286.12 287.51 507,121 -0.81(-0.28%)
May 06, 2016 283.90 289.19 283.64 288.32 629,062 +3.18(+1.12%)
May 05, 2016 285.41 287.10 284.40 285.14 644,112 -0.07(-0.03%)
May 04, 2016 285.55 287.93 284.04 285.21 740,104 -2.85(-0.99%)
May 03, 2016 288.31 288.82 285.14 288.06 599,290 -4.70(-1.61%)
May 02, 2016 290.55 293.72 287.60 292.76 912,672 +4.19(+1.45%)
Apr 29, 2016 288.82 289.96 286.00 288.58 724,436 -2.03(-0.70%)
Apr 28, 2016 294.14 296.31 289.67 290.60 629,054 -7.00(-2.35%)
Apr 27, 2016 296.41 299.11 294.64 297.60 557,155 +1.22(+0.41%)
Apr 26, 2016 294.58 296.41 293.42 296.38 510,476 +1.86(+0.63%)
Apr 25, 2016 294.80 295.60 291.93 294.51 596,087 -1.47(-0.50%)
Apr 22, 2016 295.73 299.01 294.65 295.98 632,318 +1.12(+0.38%)
Apr 21, 2016 295.08 297.93 293.36 294.86 750,568 -2.29(-0.77%)
Apr 20, 2016 296.36 298.76 295.15 297.15 754,118 +1.83(+0.62%)
Apr 19, 2016 292.80 296.66 292.52 295.32 1,030,357 +5.39(+1.86%)
Apr 18, 2016 285.88 291.11 284.30 289.93 1,039,965 +0.21(+0.07%)
Apr 15, 2016 287.03 290.18 286.36 289.72 1,369,295 +2.29(+0.80%)
Apr 14, 2016 277.78 288.47 276.97 287.43 1,029,415 +5.36(+1.90%)
Apr 13, 2016 277.78 282.33 276.50 282.07 1,185,116 +7.27(+2.65%)
Apr 12, 2016 270.53 275.25 269.14 274.79 690,928 +5.14(+1.91%)
Apr 11, 2016 271.23 273.05 269.51 269.65 537,230 +1.10(+0.41%)
Apr 08, 2016 269.47 271.50 267.90 268.55 445,281 +2.62(+0.98%)
Apr 07, 2016 270.79 272.01 264.77 265.93 655,172 -7.15(-2.62%)
Apr 06, 2016 270.82 274.32 270.57 273.08 572,307 +1.94(+0.72%)
Apr 05, 2016 272.05 272.65 268.43 271.14 646,886 -3.01(-1.10%)
Apr 04, 2016 276.97 278.02 272.31 274.15 682,977 -3.25(-1.17%)
Apr 01, 2016 273.14 279.05 271.36 277.40 886,194 +1.59(+0.58%)
Mar 31, 2016 275.63 278.75 275.30 275.81 631,599 -0.65(-0.23%)
Mar 30, 2016 278.29 279.33 276.00 276.46 572,190 +1.18(+0.43%)
Mar 29, 2016 272.31 275.70 268.87 275.28 784,093 +2.43(+0.89%)
Mar 28, 2016 272.11 274.25 270.66 272.85 548,927 +2.13(+0.79%)
Mar 24, 2016 272.49 270.72 270.72 270.72 817,794 -4.01(-1.46%)
Mar 23, 2016 276.15 276.86 273.17 274.73 576,043 -0.80(-0.29%)
Mar 22, 2016 273.06 277.64 273.06 275.53 605,167 -1.43(-0.51%)
Mar 21, 2016 277.60 280.07 274.57 276.96 845,897 -0.47(-0.17%)
Mar 18, 2016 278.76 280.99 275.05 277.43 942,845 +0.50(+0.18%)
Mar 17, 2016 270.68 279.18 269.42 276.92 1,067,301 +6.37(+2.36%)
Mar 16, 2016 269.81 271.71 266.92 270.55 832,900 -0.05(-0.02%)
Mar 15, 2016 269.79 270.76 267.57 270.60 774,583 -2.99(-1.09%)
Mar 14, 2016 273.30 274.47 270.66 273.59 779,479 -1.48(-0.54%)
Mar 11, 2016 267.25 275.50 264.54 275.07 1,118,617 +11.87(+4.51%)
Mar 10, 2016 267.07 267.25 259.16 263.20 849,955 -2.69(-1.01%)
Mar 09, 2016 262.32 265.92 259.96 265.89 1,456,103 +6.41(+2.47%)
Mar 08, 2016 261.83 263.20 256.52 259.48 832,801 -5.13(-1.94%)
Mar 07, 2016 259.58 265.52 257.39 264.61 842,608 +2.40(+0.92%)
Mar 04, 2016 261.81 263.91 259.72 262.20 829,744 +0.50(+0.19%)
Mar 03, 2016 261.96 263.18 259.50 261.70 1,035,262 -1.05(-0.40%)
Mar 02, 2016 257.42 263.15 256.05 262.75 1,307,456 +3.34(+1.29%)
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.