Skip to main content

BlackRock (NY: BLK )

837.23 +2.11 (+0.25%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 369.50 369.50 364.47 364.95 608,743 -9.69(-2.59%)
May 30, 2019 376.29 378.93 372.19 374.63 469,607 -1.18(-0.31%)
May 29, 2019 374.46 376.27 371.15 375.81 437,141 -1.21(-0.32%)
May 28, 2019 383.05 383.51 377.02 377.02 505,917 -5.66(-1.48%)
May 24, 2019 383.77 384.86 381.84 382.69 309,723 +1.64(+0.43%)
May 23, 2019 381.89 381.89 376.84 381.04 641,018 -4.61(-1.20%)
May 22, 2019 386.55 388.24 383.23 385.65 376,912 -2.21(-0.57%)
May 21, 2019 387.13 390.20 386.58 387.87 349,568 +3.13(+0.81%)
May 20, 2019 386.06 386.65 381.56 384.73 530,261 -3.05(-0.79%)
May 17, 2019 388.02 392.87 386.62 387.78 565,700 -4.99(-1.27%)
May 16, 2019 392.13 395.79 391.47 392.77 511,374 +2.53(+0.65%)
May 15, 2019 387.72 392.02 385.91 390.24 483,056 -1.32(-0.34%)
May 14, 2019 390.24 396.12 390.24 391.56 472,510 +2.70(+0.70%)
May 13, 2019 397.93 399.05 386.58 388.85 801,474 -17.76(-4.37%)
May 10, 2019 405.60 408.93 398.05 406.61 551,353 -1.07(-0.26%)
May 09, 2019 400.23 407.89 398.85 407.68 495,951 -1.10(-0.27%)
May 08, 2019 405.89 412.28 403.64 408.78 517,909 +1.49(+0.37%)
May 07, 2019 415.93 416.21 403.15 407.28 807,791 -11.07(-2.65%)
May 06, 2019 415.32 420.33 412.64 418.35 494,600 -5.38(-1.27%)
May 03, 2019 418.47 424.08 418.38 423.73 459,119 +5.35(+1.28%)
May 02, 2019 421.11 421.69 414.05 418.38 496,617 -2.39(-0.57%)
May 01, 2019 427.54 428.08 420.40 420.77 556,367 -5.37(-1.26%)
Apr 30, 2019 421.31 426.68 419.40 426.14 646,359 +4.74(+1.13%)
Apr 29, 2019 421.54 422.93 420.32 421.40 417,797 +0.75(+0.18%)
Apr 26, 2019 417.24 421.06 414.38 420.64 534,045 +3.98(+0.95%)
Apr 25, 2019 419.68 421.96 415.05 416.66 681,748 -5.02(-1.19%)
Apr 24, 2019 416.30 423.62 415.05 421.69 1,148,417 +5.39(+1.30%)
Apr 23, 2019 407.49 416.30 407.40 416.30 782,717 +8.79(+2.16%)
Apr 22, 2019 407.27 408.94 405.86 407.50 492,907 -1.47(-0.36%)
Apr 18, 2019 411.68 412.20 408.97 408.97 603,846 -1.58(-0.39%)
Apr 17, 2019 410.10 411.68 406.10 410.55 715,369 +0.83(+0.20%)
Apr 16, 2019 397.91 410.02 397.83 409.72 1,173,622 +12.89(+3.25%)
Apr 15, 2019 400.78 401.43 394.99 396.82 672,755 -2.19(-0.55%)
Apr 12, 2019 394.04 401.63 394.04 399.01 715,779 +7.24(+1.85%)
Apr 11, 2019 390.80 394.09 388.93 391.77 469,984 +2.94(+0.76%)
Apr 10, 2019 387.81 388.99 385.68 388.83 458,772 +2.59(+0.67%)
Apr 09, 2019 391.16 391.63 385.11 386.24 524,790 -5.56(-1.42%)
Apr 08, 2019 390.40 393.15 389.13 391.80 453,652 +0.91(+0.23%)
Apr 05, 2019 389.19 392.41 386.94 390.89 521,861 +2.86(+0.74%)
Apr 04, 2019 385.68 388.78 385.46 388.02 427,201 +2.43(+0.63%)
Apr 03, 2019 385.72 388.87 384.05 385.59 384,695 +2.30(+0.60%)
Apr 02, 2019 385.00 386.50 382.43 383.29 481,794 -1.70(-0.44%)
Apr 01, 2019 379.02 386.09 377.10 385.00 568,128 +9.68(+2.58%)
Mar 29, 2019 377.37 379.38 374.28 375.32 519,128 +2.11(+0.56%)
Mar 28, 2019 370.07 373.80 369.05 373.21 390,244 +4.68(+1.27%)
Mar 27, 2019 372.01 373.70 366.83 368.53 483,943 -2.66(-0.72%)
Mar 26, 2019 369.35 371.75 367.91 371.19 563,590 +6.38(+1.75%)
Mar 25, 2019 367.09 368.41 362.96 364.81 468,023 -1.71(-0.47%)
Mar 22, 2019 374.56 376.25 364.57 366.53 666,474 -11.42(-3.02%)
Mar 21, 2019 376.39 380.88 372.53 377.94 537,945 +0.39(+0.10%)
Mar 20, 2019 381.32 381.75 375.48 377.56 1,003,920 -4.08(-1.07%)
Mar 19, 2019 388.65 389.36 380.83 381.64 1,080,031 -5.19(-1.34%)
Mar 18, 2019 382.90 387.07 382.84 386.83 595,539 +6.09(+1.60%)
Mar 15, 2019 380.99 385.37 380.20 380.75 2,000,448 -0.07(-0.02%)
Mar 14, 2019 382.42 382.42 378.60 380.81 571,265 +1.57(+0.41%)
Mar 13, 2019 377.92 380.61 374.55 379.24 690,844 +3.51(+0.93%)
Mar 12, 2019 377.30 378.52 374.89 375.73 574,673 -0.23(-0.06%)
Mar 11, 2019 372.37 377.09 371.41 375.96 675,341 +5.96(+1.61%)
Mar 08, 2019 369.35 370.50 366.39 370.00 668,410 -1.65(-0.44%)
Mar 07, 2019 381.53 382.00 369.32 371.65 532,257 -5.86(-1.55%)
Mar 06, 2019 379.84 381.14 377.09 377.50 310,546 -2.34(-0.61%)
Mar 05, 2019 381.36 382.64 378.64 379.84 493,623 -1.33(-0.35%)
Mar 04, 2019 388.63 389.60 378.31 381.17 787,243 -5.61(-1.45%)
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.