BLK - BlackRock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019449.14449.14444.63446.97446.97343,500
Jun 13, 2019446.86449.40445.69448.28448.28325,900
Jun 12, 2019443.44447.96441.06446.25446.25430,100
Jun 11, 2019448.08448.34439.91443.12443.12536,800
Jun 10, 2019446.90449.00443.47443.81443.81525,000
Jun 07, 2019439.99444.40438.53444.11444.11504,000
Jun 06, 2019438.30441.61436.25439.23439.23675,300
Jun 05, 2019433.66440.49427.81438.15438.15605,800
Jun 05, 20193.3 Dividend
Jun 04, 2019433.41434.80423.15434.53431.23558,300
Jun 03, 2019415.71421.88415.19419.90416.71581,400
May 31, 2019420.75420.75415.02415.56412.40534,600
May 30, 2019428.48431.48423.81426.59423.35412,400
May 29, 2019426.39428.45422.63427.93424.68390,700
May 28, 2019436.17436.70429.31429.31426.05462,600
May 24, 2019437.00438.23434.80435.76432.45277,300
May 23, 2019434.86434.86429.10433.89430.59577,600
May 22, 2019440.16442.08436.38439.14435.80331,000
May 21, 2019440.82444.32440.19441.66438.31307,000
May 20, 2019439.60440.28434.48438.09434.76465,700
May 17, 2019441.83447.36440.24441.56438.21496,900
May 16, 2019446.51450.68445.77447.24443.84449,100
May 15, 2019441.49446.39439.43444.36440.99424,200
May 14, 2019444.36451.06444.36445.86442.47426,800
May 13, 2019453.12454.39440.19442.78439.42703,900
May 10, 2019461.85465.64453.25463.00459.48484,000
May 09, 2019458.73464.46454.16464.22460.69435,500
May 08, 2019462.18469.46459.62465.47461.94454,800
May 07, 2019473.61473.93459.06463.77460.25709,500
May 06, 2019472.92478.62469.87476.37472.75434,400
May 03, 2019476.51482.90476.41482.50478.84403,300
May 02, 2019479.51480.17471.47476.41472.79436,100
May 01, 2019486.84487.45478.71479.13475.49488,600
Apr 30, 2019479.74485.85477.57485.24481.55567,600
Apr 29, 2019480.00481.58478.61479.84476.20366,900
Apr 26, 2019475.11479.46471.85478.98475.34469,000
Apr 25, 2019477.89480.48472.61474.45470.85598,700
Apr 24, 2019474.03482.37472.61480.17476.521,008,500
Apr 23, 2019464.00474.03463.90474.03470.43687,400
Apr 22, 2019463.75465.66462.15464.02460.50432,900
Apr 18, 2019468.78469.37465.69465.69462.15530,400
Apr 17, 2019466.98468.78462.42467.49463.94628,200
Apr 16, 2019453.10466.89453.00466.54463.001,030,700
Apr 15, 2019456.36457.10449.77451.86448.43590,800
Apr 12, 2019448.69457.33448.69454.35450.90628,700
Apr 11, 2019445.00448.75442.87446.11442.72412,700
Apr 10, 2019441.60442.94439.17442.76439.40402,900
Apr 09, 2019445.41445.94438.52439.81436.47460,900
Apr 08, 2019444.54447.68443.10446.14442.75398,400
Apr 05, 2019443.17446.83440.61445.10441.72458,400
Apr 04, 2019439.17442.70438.92441.84438.48375,200
Apr 03, 2019439.22442.80437.31439.07435.74337,800
Apr 02, 2019438.39440.10435.47436.45433.14423,100
Apr 01, 2019431.59439.64429.40438.39435.06498,900
Mar 29, 2019429.71432.00426.19427.37424.12455,900
Mar 28, 2019421.40425.64420.23424.97421.74342,700
Mar 27, 2019423.60425.53417.71419.64416.45425,000
Mar 26, 2019420.57423.31418.94422.67419.46494,900
Mar 25, 2019418.00419.50413.30415.41412.26411,000
Mar 22, 2019426.51428.43415.13417.36414.19585,300
Mar 21, 2019428.59433.70424.20430.36427.09472,400
Mar 20, 2019434.20434.70427.56429.92426.66881,600
Mar 19, 2019442.55443.36433.65434.57431.27948,500
Mar 18, 2019436.00440.75435.94440.48437.13550,700
Mar 15, 2019433.83438.82432.93433.55430.261,756,900
Mar 14, 2019435.46435.46431.11433.63430.34501,700
Mar 13, 2019430.33433.40426.50431.84428.56606,700
Mar 12, 2019429.63431.02426.88427.84424.59504,700
Mar 11, 2019424.01429.39422.92428.10424.85593,100
Mar 08, 2019420.57421.89417.21421.31418.11587,100
Mar 07, 2019434.44434.98420.54423.19419.98464,900
Mar 06, 2019432.52434.00429.39429.86426.60272,700
Mar 05, 2019434.25435.71431.15432.52429.24433,500
Mar 05, 20193.3 Dividend
Mar 04, 2019445.89447.00434.06437.33430.73686,100
Mar 01, 2019447.56451.92442.10443.77437.08657,200
Feb 28, 2019442.01444.72440.39443.22436.53512,100
Feb 27, 2019440.17444.70438.88442.01435.34461,100
Feb 26, 2019437.67443.01435.69440.53433.89472,000
Feb 25, 2019439.28444.80438.04438.93432.31516,300
Feb 22, 2019435.52436.95433.45436.72430.13400,300
Feb 21, 2019436.60437.59432.85435.02428.46451,800
Feb 20, 2019431.78437.49429.77437.22430.63563,300
Feb 19, 2019428.43433.00428.17431.07424.57438,000
Feb 15, 2019425.19432.63425.19431.95425.43600,300
Feb 14, 2019424.41425.27417.95423.38416.99542,500
Feb 13, 2019426.70433.75426.10427.45421.00803,500
Feb 12, 2019416.19425.75415.43425.51419.09617,300
Feb 11, 2019413.75414.87411.00412.70406.48595,600
Feb 08, 2019412.15414.05406.13411.76405.55567,000
Feb 07, 2019414.35417.88410.01415.01408.75469,400
Feb 06, 2019418.44420.78415.07416.39410.11424,600
Feb 05, 2019418.12419.14414.05417.56411.26523,400
Feb 04, 2019416.50418.74413.17417.98411.68534,800
Feb 01, 2019417.44417.58412.12416.81410.52585,900
Jan 31, 2019406.22415.96406.22415.08408.82750,100
Jan 30, 2019409.20410.94401.82408.33402.17869,900
Jan 29, 2019411.50412.00406.29407.62401.47602,800
Jan 28, 2019405.85407.88402.40405.36399.25640,400
Jan 25, 2019411.22414.07409.15409.95403.77573,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...