BLK - BlackRock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017476.99479.47473.73474.39474.39436,872
Oct 20, 2017489.79489.79475.19476.62476.62531,300
Oct 19, 2017474.00477.64472.24476.79476.79464,100
Oct 18, 2017477.43477.88474.35477.50477.50414,800
Oct 17, 2017477.22478.46472.80475.55475.55431,700
Oct 16, 2017476.63478.75474.73477.96477.96425,400
Oct 13, 2017480.51483.56475.07475.49475.49639,700
Oct 12, 2017476.00485.23473.99480.59480.591,241,700
Oct 11, 2017474.00474.37460.16473.93473.931,031,800
Oct 10, 2017463.25465.49461.63465.49465.49687,300
Oct 09, 2017464.91465.81461.66462.45462.45339,300
Oct 06, 2017464.43465.87459.39463.22463.22458,400
Oct 05, 2017458.56465.61456.96464.43464.43642,200
Oct 04, 2017450.85457.94448.99457.91457.91839,700
Oct 03, 2017449.42450.90446.87450.79450.79540,500
Oct 02, 2017447.73450.49447.01449.95449.95416,300
Sep 29, 2017445.00448.53443.56447.09447.09457,700
Sep 28, 2017442.00446.65439.52446.11446.11473,500
Sep 27, 2017438.27438.68433.87438.40438.40410,200
Sep 26, 2017438.66438.66433.80434.40434.40308,400
Sep 25, 2017435.49437.80433.18437.63437.63288,600
Sep 22, 2017433.03437.14431.91435.49435.49285,800
Sep 21, 2017434.73435.87431.40433.63433.63293,300
Sep 20, 2017434.37435.20431.36434.07434.07398,900
Sep 19, 2017430.69433.71428.95432.39432.39361,900
Sep 18, 2017429.39431.71428.55429.44429.44455,400
Sep 15, 2017426.74429.39423.13428.72428.72850,200
Sep 14, 2017425.79427.00424.43425.69425.69468,300
Sep 13, 2017428.37428.40424.08425.52425.52401,000
Sep 12, 2017426.14428.70424.69428.57428.57333,900
Sep 11, 2017417.49426.04417.49424.04424.04443,200
Sep 08, 2017413.17417.77412.64415.95415.95316,400
Sep 07, 2017413.75414.40409.41414.25414.25483,300
Sep 06, 2017415.38417.70411.89412.19412.19430,000
Sep 05, 2017419.47421.49413.04413.65413.65615,500
Sep 01, 2017422.35424.28420.63421.78421.78441,900
Aug 31, 2017415.71420.28415.54419.01419.01501,600
Aug 31, 20172.5 Dividend
Aug 30, 2017414.76417.94413.92416.20413.70404,800
Aug 29, 2017410.50415.50408.62414.13411.64505,500
Aug 28, 2017417.33418.76413.71414.34411.85499,400
Aug 25, 2017417.43419.80416.22416.37413.87466,700
Aug 24, 2017419.37419.96415.74415.94413.44308,500
Aug 23, 2017418.41420.25416.41418.07415.56387,400
Aug 22, 2017416.57422.28416.57421.37418.84355,900
Aug 21, 2017416.36416.36411.80415.37412.88526,100
Aug 18, 2017417.21419.76414.38416.55414.051,015,000
Aug 17, 2017426.91428.33419.70419.94417.42443,900
Aug 16, 2017431.74431.77426.52427.07424.50326,100
Aug 15, 2017429.88431.12426.94428.25425.68372,800
Aug 14, 2017427.79429.75426.25428.06425.49453,300
Aug 11, 2017422.15428.23422.14424.16421.61807,100
Aug 10, 2017428.87430.05422.38422.69420.15488,200
Aug 09, 2017426.31431.57425.26431.34428.75350,600
Aug 08, 2017427.80431.92427.01428.82426.24397,800
Aug 07, 2017427.04428.76426.02427.87425.30279,500
Aug 04, 2017428.61429.15425.99426.51423.95412,600
Aug 03, 2017424.35427.09424.00426.01423.45442,000
Aug 02, 2017428.56429.94424.35425.55422.99394,800
Aug 01, 2017429.67431.79427.32429.98427.40440,900
Jul 31, 2017426.48427.99424.65426.53423.97578,000
Jul 28, 2017425.00426.09421.90424.00421.45444,400
Jul 27, 2017434.44435.35421.96425.51422.95538,300
Jul 26, 2017432.44435.53431.26432.71430.11739,200
Jul 25, 2017432.00434.00430.14431.35428.76531,000
Jul 24, 2017427.62429.08427.35428.32425.75372,400
Jul 21, 2017426.00429.55425.45428.65426.08440,700
Jul 20, 2017426.56427.60425.02427.28424.71396,600
Jul 19, 2017429.04429.58424.76426.46423.90517,200
Jul 18, 2017421.92427.15420.20426.88424.32848,100
Jul 17, 2017428.00431.77422.88424.63422.081,247,300
Jul 14, 2017436.43442.84435.27438.34435.71766,200
Jul 13, 2017436.66438.57435.14437.88435.25477,600
Jul 12, 2017433.50436.52432.14435.29432.68468,600
Jul 11, 2017436.74437.01429.67431.91429.32507,200
Jul 10, 2017431.71438.85431.23436.24433.62517,000
Jul 07, 2017427.55433.04425.95432.38429.78390,000
Jul 06, 2017426.99428.57424.94425.19422.64335,400
Jul 05, 2017428.82429.92426.26428.77426.19446,700
Jul 03, 2017425.92430.91425.04428.82426.24379,900
Jun 30, 2017425.80426.87422.28422.41419.87502,000
Jun 29, 2017429.90430.84421.05423.24420.70748,900
Jun 28, 2017426.32427.19422.62426.85424.29391,400
Jun 27, 2017425.87426.50421.82422.13419.59416,700
Jun 26, 2017423.59426.22422.26424.69422.14389,600
Jun 23, 2017424.35426.13420.26421.62419.09811,800
Jun 22, 2017420.29424.74419.45423.17420.63359,800
Jun 21, 2017425.78426.03420.34420.74418.21580,500
Jun 20, 2017426.50427.66424.54424.69422.14487,500
Jun 19, 2017423.24428.47421.96428.38425.81573,000
Jun 16, 2017423.22423.47419.69420.51417.981,182,100
Jun 15, 2017418.80422.62417.46422.37419.83475,400
Jun 14, 2017417.87421.61416.77421.49418.96519,300
Jun 13, 2017419.31421.25416.86419.31416.79373,800
Jun 12, 2017417.75420.00416.90418.31415.80783,700
Jun 09, 2017416.57419.04415.36418.50415.99679,200
Jun 08, 2017413.80417.63413.61415.23412.74681,100
Jun 07, 2017415.47415.85413.27413.80411.31584,300
Jun 06, 2017411.31416.56411.05413.83411.34667,200
Jun 05, 2017414.73417.71413.91414.22411.73424,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...