BLACKROCK, INC.
(NYSE:BLK)
780.92 USD +6.28 (+0.81%)
Delayed Price / Updated:
4:00 PM EDT, May 07, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for BLK -- 03/26/2018 to 04/26/2018
Date |
High |
Low |
Close |
Volume |
% Change |
04/26/2018 |
$526.50 |
$512.00 |
$522.72 |
712,916 |
+2.05% |
04/25/2018 |
$516.01 |
$509.12 |
$512.22 |
715,803 |
-0.29% |
04/24/2018 |
$523.08 |
$509.16 |
$513.70 |
1,028,815 |
-1.18% |
04/23/2018 |
$526.37 |
$518.54 |
$519.85 |
489,260 |
-0.87% |
04/20/2018 |
$527.57 |
$520.61 |
$524.42 |
639,351 |
-0.12% |
04/19/2018 |
$526.89 |
$522.00 |
$525.06 |
525,355 |
+0.35% |
04/18/2018 |
$528.52 |
$522.12 |
$523.22 |
671,822 |
-0.69% |
04/17/2018 |
$530.19 |
$524.30 |
$526.84 |
1,367,854 |
+0.38% |
04/16/2018 |
$531.46 |
$524.67 |
$524.85 |
789,514 |
+0.02% |
04/13/2018 |
$539.35 |
$521.10 |
$524.77 |
489,175 |
-1.55% |
04/12/2018 |
$541.49 |
$529.00 |
$533.01 |
668,615 |
+1.47% |
04/11/2018 |
$533.45 |
$523.67 |
$525.31 |
549,389 |
-1.62% |
04/10/2018 |
$538.88 |
$528.00 |
$533.96 |
625,574 |
+2.46% |
04/09/2018 |
$534.16 |
$520.22 |
$521.14 |
559,585 |
+0.23% |
04/06/2018 |
$533.76 |
$513.27 |
$519.92 |
518,536 |
-3.43% |
04/05/2018 |
$544.58 |
$535.50 |
$538.40 |
397,396 |
+0.39% |
04/04/2018 |
$538.23 |
$515.65 |
$536.31 |
471,244 |
+1.43% |
04/03/2018 |
$529.89 |
$518.27 |
$528.73 |
565,973 |
+1.87% |
04/02/2018 |
$539.77 |
$510.06 |
$519.00 |
746,192 |
-4.19% |
03/29/2018 |
$547.05 |
$528.64 |
$541.72 |
488,072 |
+3.63% |