BlackRock (NY: BLK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 418.35 | 423.68 | 416.46 | 423.14 | 650,932 | +4.71(+1.13%) |
| Apr 29, 2019 | 418.58 | 419.95 | 417.36 | 418.44 | 420,753 | +0.75(+0.18%) |
| Apr 26, 2019 | 414.31 | 418.11 | 411.47 | 417.69 | 537,823 | +3.95(+0.95%) |
| Apr 25, 2019 | 416.74 | 419.00 | 412.13 | 413.74 | 686,572 | -4.99(-1.19%) |
| Apr 24, 2019 | 413.37 | 420.64 | 412.13 | 418.72 | 1,156,542 | +5.35(+1.30%) |
| Apr 23, 2019 | 404.62 | 413.37 | 404.54 | 413.37 | 788,255 | +8.73(+2.16%) |
| Apr 22, 2019 | 404.40 | 406.07 | 403.01 | 404.64 | 496,395 | -1.46(-0.36%) |
| Apr 18, 2019 | 408.79 | 409.31 | 406.10 | 406.10 | 608,118 | -1.57(-0.39%) |
| Apr 17, 2019 | 407.22 | 408.79 | 403.25 | 407.67 | 720,431 | +0.83(+0.20%) |
| Apr 16, 2019 | 395.12 | 407.14 | 395.03 | 406.84 | 1,181,926 | +12.80(+3.25%) |
| Apr 15, 2019 | 397.96 | 398.61 | 392.21 | 394.04 | 677,515 | -2.17(-0.55%) |
| Apr 12, 2019 | 391.27 | 398.81 | 391.27 | 396.21 | 720,844 | +7.19(+1.85%) |
| Apr 11, 2019 | 388.06 | 391.32 | 386.20 | 389.02 | 473,309 | +2.92(+0.76%) |
| Apr 10, 2019 | 385.09 | 386.26 | 382.97 | 386.10 | 462,017 | +2.57(+0.67%) |
| Apr 09, 2019 | 388.41 | 388.88 | 382.40 | 383.53 | 528,503 | -5.52(-1.42%) |
| Apr 08, 2019 | 387.65 | 390.39 | 386.40 | 389.05 | 456,862 | +0.91(+0.23%) |
| Apr 05, 2019 | 386.46 | 389.65 | 384.23 | 388.14 | 525,553 | +2.84(+0.74%) |
| Apr 04, 2019 | 382.97 | 386.05 | 382.75 | 385.30 | 430,224 | +2.41(+0.63%) |
| Apr 03, 2019 | 383.01 | 386.14 | 381.35 | 382.88 | 387,417 | +2.29(+0.60%) |
| Apr 02, 2019 | 382.29 | 383.78 | 379.74 | 380.60 | 485,202 | -1.69(-0.44%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- As the need for copper rises, cable manufacturers recycle more
- Large chunk of Wyoming's Teton Pass road collapses; unclear how quickly it can be rebuilt
- Colombia will suspend coal exports to Israel over war in Gaza
- PGA Tour reports 'progress' without details in meeting with Saudi wealth fund leaders
- Disneyland employee dies after falling from moving golf cart in theme park backstage
- A freighter ship in Lake Superior collided with something underwater, Coast Guard says
- Credit card delinquencies are rising. Here's what to do if you're at risk
- Norwegian wealth fund to vote against Elon Musk's Tesla pay package
- Demand for food delivery has skyrocketed. So have complaints about some drivers
- Netflix's recipe for success includes 'secret sauce' spiced with Silicon Valley savvy
Most Read
- Large chunk of Wyoming's Teton Pass road collapses; unclear how quickly it can be rebuilt • Business
- Ramstad: Minnesota should be impolite, call a special session and pass a bonding bill • Business
- Urban office flight? Some firms leave suburbs for downtown Mpls. • Business
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Do not end up down the road to grammar purgatory • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.