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 (%)
Nov 30, 2015 286.96 291.52 286.31 290.61 1,089,066 +4.26(+1.49%)
Nov 27, 2015 287.35 287.63 283.86 286.35 329,776 -1.78(-0.62%)
Nov 25, 2015 286.04 288.13 288.13 288.13 519,785 +3.04(+1.07%)
Nov 24, 2015 288.06 288.80 284.74 285.08 1,011,036 -5.15(-1.77%)
Nov 23, 2015 289.91 291.27 288.49 290.23 530,509 +0.63(+0.22%)
Nov 20, 2015 288.49 290.49 288.27 289.60 663,793 +2.69(+0.94%)
Nov 19, 2015 288.06 288.46 286.00 286.91 612,979 -1.23(-0.43%)
Nov 18, 2015 283.38 288.48 281.60 288.14 670,766 +5.76(+2.04%)
Nov 17, 2015 281.57 285.97 280.32 282.38 723,523 +0.87(+0.31%)
Nov 16, 2015 274.26 282.01 273.72 281.51 841,917 +7.25(+2.65%)
Nov 13, 2015 275.87 277.50 273.63 274.25 739,170 -1.99(-0.72%)
Nov 12, 2015 276.86 279.46 275.67 276.24 797,262 -3.80(-1.36%)
Nov 11, 2015 281.41 281.90 279.47 280.04 569,271 +0.18(+0.07%)
Nov 10, 2015 277.44 280.52 275.43 279.86 893,675 +0.56(+0.20%)
Nov 09, 2015 284.04 285.83 277.37 279.30 1,600,680 -5.70(-2.00%)
Nov 06, 2015 287.59 288.83 282.63 285.00 702,698 -0.48(-0.17%)
Nov 05, 2015 284.43 287.19 283.78 285.48 639,228 +0.65(+0.23%)
Nov 04, 2015 286.80 288.43 283.69 284.83 938,119 -1.58(-0.55%)
Nov 03, 2015 282.19 287.63 282.19 286.41 1,064,962 +3.12(+1.10%)
Nov 02, 2015 282.57 284.93 281.24 283.30 1,016,594 +2.08(+0.74%)
Oct 30, 2015 280.65 283.31 280.65 281.22 2,004,863 +1.69(+0.60%)
Oct 29, 2015 276.19 280.44 274.45 279.53 1,163,324 +2.83(+1.02%)
Oct 28, 2015 268.96 276.71 268.45 276.70 1,190,420 +8.59(+3.20%)
Oct 27, 2015 268.25 268.57 266.08 268.12 486,504 -1.16(-0.43%)
Oct 26, 2015 271.58 271.97 268.39 269.27 751,119 -3.01(-1.11%)
Oct 23, 2015 270.27 272.65 268.57 272.29 1,200,365 +4.35(+1.62%)
Oct 22, 2015 258.83 268.36 257.92 267.94 903,648 +10.68(+4.15%)
Oct 21, 2015 261.78 262.96 257.02 257.26 786,017 -4.13(-1.58%)
Oct 20, 2015 260.84 262.36 260.41 261.39 554,751 -0.58(-0.22%)
Oct 19, 2015 263.14 263.70 260.79 261.97 732,173 -2.36(-0.89%)
Oct 16, 2015 261.55 264.69 259.90 264.33 928,608 +4.15(+1.60%)
Oct 15, 2015 259.23 261.48 256.15 260.17 922,916 +2.52(+0.98%)
Oct 14, 2015 255.89 260.77 253.28 257.65 1,407,667 +5.87(+2.33%)
Oct 13, 2015 249.84 253.57 249.55 251.78 1,113,953 -0.43(-0.17%)
Oct 12, 2015 254.63 254.63 249.09 252.21 767,425 -1.96(-0.77%)
Oct 09, 2015 254.53 256.47 251.75 254.16 726,872 -0.37(-0.14%)
Oct 08, 2015 254.97 255.57 253.01 254.53 818,010 -1.65(-0.65%)
Oct 07, 2015 252.09 256.73 251.78 256.19 1,383,375 +6.32(+2.53%)
Oct 06, 2015 249.84 251.05 248.27 249.87 908,160 -0.70(-0.28%)
Oct 05, 2015 244.64 251.13 243.87 250.57 1,171,734 +8.19(+3.38%)
Oct 02, 2015 232.50 242.40 231.03 242.38 1,070,994 +5.94(+2.51%)
Oct 01, 2015 237.35 238.70 232.90 236.44 1,019,433 -1.24(-0.52%)
Sep 30, 2015 240.49 241.03 235.37 237.67 946,496 +3.16(+1.35%)
Sep 29, 2015 235.92 236.89 232.50 234.52 993,883 -0.43(-0.18%)
Sep 28, 2015 239.79 242.09 234.71 234.95 916,838 -7.13(-2.94%)
Sep 25, 2015 243.00 244.88 240.42 242.08 808,184 +1.97(+0.82%)
Sep 24, 2015 240.49 241.22 238.94 240.10 909,276 -2.20(-0.91%)
Sep 23, 2015 242.96 244.12 240.85 242.30 569,205 -0.85(-0.35%)
Sep 22, 2015 245.89 245.89 241.09 243.16 1,019,504 -6.44(-2.58%)
Sep 21, 2015 247.84 250.80 247.34 249.59 911,812 +2.81(+1.14%)
Sep 18, 2015 245.88 250.54 245.88 246.78 1,965,972 -2.20(-0.89%)
Sep 17, 2015 249.47 253.07 248.21 248.99 1,206,846 -1.50(-0.60%)
Sep 16, 2015 247.53 251.06 245.94 250.49 1,200,721 +4.48(+1.82%)
Sep 15, 2015 242.57 246.52 240.90 246.01 1,190,510 +5.47(+2.27%)
Sep 14, 2015 242.29 242.69 239.91 240.54 710,131 -1.80(-0.74%)
Sep 11, 2015 240.49 242.56 238.74 242.34 1,007,317 +1.60(+0.66%)
Sep 10, 2015 237.94 242.76 237.12 240.74 1,192,879 +3.63(+1.53%)
Sep 09, 2015 243.65 245.02 236.56 237.11 873,833 -3.72(-1.55%)
Sep 08, 2015 239.40 241.68 237.16 240.84 1,169,793 +5.75(+2.44%)
Sep 04, 2015 236.22 235.09 235.09 235.09 1,233,442 -4.81(-2.00%)
Sep 03, 2015 239.34 240.87 238.23 239.90 1,438,450 +1.38(+0.58%)
Sep 02, 2015 237.54 238.52 235.09 238.52 1,679,321 +3.38(+1.44%)
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.