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

BlackRock (NY: BLK )

747.30 -6.49 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 30, 2015 272.45 274.71 268.64 268.83 840,071 -5.08(-1.85%)
Jan 29, 2015 273.00 274.87 270.62 273.91 752,043 +1.51(+0.55%)
Jan 28, 2015 279.08 280.04 272.20 272.40 712,166 -5.09(-1.84%)
Jan 27, 2015 278.89 280.27 276.94 277.49 552,166 -4.67(-1.65%)
Jan 26, 2015 279.48 283.00 278.42 282.16 595,260 +1.79(+0.64%)
Jan 23, 2015 285.22 285.58 280.36 280.37 530,109 -4.48(-1.57%)
Jan 22, 2015 279.48 285.83 275.12 284.84 907,560 +8.91(+3.23%)
Jan 21, 2015 272.08 277.11 270.41 275.93 1,042,445 +2.30(+0.84%)
Jan 20, 2015 276.33 277.59 272.12 273.63 1,190,428 -1.17(-0.43%)
Jan 16, 2015 270.36 275.23 267.72 274.80 1,160,749 +4.44(+1.64%)
Jan 15, 2015 275.59 275.99 268.88 270.36 838,615 -2.61(-0.95%)
Jan 14, 2015 272.83 274.48 268.83 272.97 908,880 -1.76(-0.64%)
Jan 13, 2015 276.15 279.87 272.30 274.73 515,122 +0.83(+0.30%)
Jan 12, 2015 276.49 278.20 271.78 273.90 419,921 -1.82(-0.66%)
Jan 09, 2015 279.48 279.89 273.91 275.72 687,267 -3.31(-1.19%)
Jan 08, 2015 278.57 280.00 277.58 279.02 608,989 +3.22(+1.17%)
Jan 07, 2015 272.50 276.31 271.79 275.80 491,947 +5.72(+2.12%)
Jan 06, 2015 275.30 277.61 267.29 270.09 793,384 -4.26(-1.55%)
Jan 05, 2015 278.88 279.70 273.64 274.35 590,126 -7.29(-2.59%)
Jan 02, 2015 282.62 284.13 278.25 281.64 465,034 -0.66(-0.23%)
Dec 31, 2014 286.07 282.29 282.29 282.29 378,467 -3.57(-1.25%)
Dec 30, 2014 286.64 287.53 284.61 285.86 320,870 -1.09(-0.38%)
Dec 29, 2014 286.30 289.43 284.69 286.95 263,479 -0.13(-0.05%)
Dec 26, 2014 287.57 288.53 286.87 287.09 196,522 -0.03(-0.01%)
Dec 24, 2014 288.15 287.12 287.12 287.12 194,173 -0.43(-0.15%)
Dec 23, 2014 286.73 289.49 285.11 287.54 760,556 +2.40(+0.84%)
Dec 22, 2014 285.15 285.29 282.75 285.14 429,535 +0.80(+0.28%)
Dec 19, 2014 287.03 288.97 283.20 284.34 1,352,945 +1.03(+0.36%)
Dec 18, 2014 280.38 283.31 277.53 283.30 733,372 +8.14(+2.96%)
Dec 17, 2014 267.78 275.52 266.46 275.16 842,379 +9.15(+3.44%)
Dec 16, 2014 265.87 272.84 264.17 266.01 772,361 -1.97(-0.73%)
Dec 15, 2014 273.25 274.61 266.38 267.98 810,919 -1.15(-0.43%)
Dec 12, 2014 279.85 280.25 269.06 269.13 964,531 -10.22(-3.66%)
Dec 11, 2014 284.34 285.33 278.39 279.35 788,361 -2.52(-0.89%)
Dec 10, 2014 286.31 287.52 281.67 281.87 648,830 -4.52(-1.58%)
Dec 09, 2014 283.42 286.58 282.56 286.38 559,933 -0.70(-0.24%)
Dec 08, 2014 285.62 291.04 284.68 287.09 619,663 -0.61(-0.21%)
Dec 05, 2014 286.44 288.14 285.62 287.69 607,185 +2.91(+1.02%)
Dec 04, 2014 280.60 285.00 279.75 284.78 737,268 +3.02(+1.07%)
Dec 03, 2014 280.57 282.30 280.43 281.76 578,400 +0.84(+0.30%)
Dec 02, 2014 281.13 282.35 279.14 280.93 724,302 +0.63(+0.23%)
Dec 01, 2014 281.63 282.44 279.39 280.30 740,569 -1.67(-0.59%)
Nov 28, 2014 282.11 283.35 280.89 281.97 364,586 +1.16(+0.41%)
Nov 26, 2014 281.25 280.81 280.81 280.81 390,828 +0.46(+0.17%)
Nov 25, 2014 280.06 281.76 278.38 280.35 693,892 +0.97(+0.35%)
Nov 24, 2014 280.60 281.63 278.26 279.39 582,714 -0.09(-0.03%)
Nov 21, 2014 276.90 280.03 276.15 279.48 1,072,989 +6.57(+2.41%)
Nov 20, 2014 269.83 274.02 269.70 272.91 388,776 +0.93(+0.34%)
Nov 19, 2014 272.48 272.66 269.50 271.98 414,338 -1.24(-0.45%)
Nov 18, 2014 272.78 273.83 272.29 273.22 483,843 +0.75(+0.28%)
Nov 17, 2014 272.00 273.45 271.42 272.47 365,079 -0.57(-0.21%)
Nov 14, 2014 274.82 274.92 272.74 273.04 299,107 -0.68(-0.25%)
Nov 13, 2014 275.09 275.47 271.78 273.72 504,039 -1.04(-0.38%)
Nov 12, 2014 274.29 275.61 273.14 274.76 581,607 -1.01(-0.37%)
Nov 11, 2014 276.06 276.84 275.02 275.77 411,628 +0.38(+0.14%)
Nov 10, 2014 276.02 276.35 274.87 275.39 691,324 -0.61(-0.22%)
Nov 07, 2014 273.47 276.84 271.82 276.00 932,576 +3.02(+1.11%)
Nov 06, 2014 271.14 273.46 270.32 272.98 613,493 +2.65(+0.98%)
Nov 05, 2014 271.50 272.77 269.99 270.32 881,153 +2.14(+0.80%)
Nov 04, 2014 265.71 269.26 264.98 268.19 959,767 +2.14(+0.81%)
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.