BLK: BlackRock, Inc. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 423.5771

CLOSE 423.7335

Low

LOW 365.83

High

HIGH 520.74

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	384.62	387.95	382.28	386.43
01/04/2017	384.65	386.97	383.16	386.66
01/05/2017	384.98	386.7	380.08	382.54
01/06/2017	383.57	385.47	381.43	384.3
01/09/2017	384.35	385.43	380.01	380.42
01/10/2017	381.78	382.28	378.55	380.31
01/11/2017	379.67	382.47	377.1	380.95
01/12/2017	379.62	379.87	372.21	378.29
01/13/2017	378.69	386.95	375.95	379.35
01/17/2017	377.1	377.1	373.34	374.8
01/18/2017	376.16	378.04	373.39	378
01/19/2017	377.67	379.7	376.1	377.35
01/20/2017	379.28	381.63	378.83	381.4
01/23/2017	381.34	381.34	376.03	378.06
01/24/2017	380.1	383.39	378.54	381.38
01/25/2017	384.98	388.82	383.89	388.33
01/26/2017	382.55	388.28	378.41	379.42
01/27/2017	380.45	381.37	372.9	375.06
01/30/2017	374.81	375.53	370.7	375.18
01/31/2017	374.69	375.27	372.2	373.98
02/01/2017	375.21	378.11	370.87	373
02/02/2017	366.45	372.45	365.83	371.64
02/03/2017	372	378.64	371.57	378
02/06/2017	374.55	378.83	374.55	377.42
02/07/2017	377.63	379	376.52	376.89
02/08/2017	375.08	376.26	373.8	374.56
02/09/2017	376.48	379.91	375.69	378.57
02/10/2017	380.19	383.94	379.85	382.89
02/13/2017	384.74	387.28	383.34	385.83
02/14/2017	385.8	386.51	383.26	384.98
02/15/2017	385.29	393.72	385.29	393.04
02/16/2017	392.63	393.7	389.93	391.97
02/17/2017	389.76	390.69	388.01	388.76
02/21/2017	390.94	392.83	388.98	390.1
02/22/2017	389.04	390.95	387.79	390.71
02/23/2017	391.47	391.77	388	390.61
02/24/2017	388.03	389.16	385.73	389.16
02/27/2017	389.55	391.37	388.22	391
02/28/2017	389.04	391.08	386.92	387.46
03/01/2017	394.25	399.17	392.79	397.81
03/02/2017	395.15	395.38	391.42	391.65
03/03/2017	392.03	392.93	389.42	390.17
03/06/2017	387.72	388.94	385.76	387.66
03/07/2017	387.06	387.65	384.2	385.35
03/08/2017	387.98	389.03	384.37	384.55
03/09/2017	385.32	386.96	381.93	384.27
03/10/2017	387.33	387.99	383.89	384.58
03/13/2017	385.62	386.13	383.11	384.89
03/14/2017	383.19	386.09	381.34	383.29
03/15/2017	385.4	388.97	384.1	388.22
03/16/2017	389.11	392.12	387.25	390
03/17/2017	391.23	391.23	382.62	382.85
03/20/2017	382.12	382.44	378.87	380.45
03/21/2017	383	383.12	374.09	375.16
03/22/2017	373.58	376.21	372	375.47
03/23/2017	374.5	379.32	374.5	375.4
03/24/2017	376.77	377.96	372.23	374.41
03/27/2017	369.26	375.05	368	375
03/28/2017	373.78	381.88	373.61	380.63
03/29/2017	378.52	380.92	377.59	379.41
03/30/2017	378.1	384.13	378.1	383.04
03/31/2017	382.58	386.24	381.57	383.51
04/03/2017	383.83	385.2	378.16	382.09
04/04/2017	381.23	381.88	379.07	380.8
04/05/2017	383.48	386.79	380.2	380.91
04/06/2017	381.25	385.44	380.24	384.1
04/07/2017	381.72	389.3	381.72	386.02
04/10/2017	386.08	389.03	384.14	385.89
04/11/2017	383.68	384.52	379.55	384.05
04/12/2017	382.93	384.76	380.38	381.44
04/13/2017	378.86	384.54	378.01	379
04/17/2017	381.18	384.1	379.8	383.8
04/18/2017	381.59	384.23	379.72	383.61
04/19/2017	385.13	385.85	375.52	377.1
04/20/2017	378.35	382.84	375.67	381.59
04/21/2017	379.69	381.38	376.8	378.06
04/24/2017	385.93	389.11	384.12	386.65
04/25/2017	388.84	388.84	385.36	388.19
04/26/2017	388.45	391.9	387.1	388.87
04/27/2017	390.16	391.04	385.51	390.71
04/28/2017	390	391.36	384.29	384.57
05/01/2017	387.2	387.2	383	383
05/02/2017	383.57	384.89	382.31	384.5
05/03/2017	384.07	385.55	383.01	384.29
05/04/2017	386.4	386.4	381.3	383.31
05/05/2017	382.77	383.81	381.4	383.76
05/08/2017	384.64	384.96	380.77	382.38
05/09/2017	382.32	383.86	379.65	380.5
05/10/2017	380.58	382.47	377.85	382.27
05/11/2017	380.4	383.35	378.56	382.87
05/12/2017	381.74	385.2	381.19	385.12
05/15/2017	386.6	391.45	385.36	389.36
05/16/2017	389.76	392.28	387.71	391.3
05/17/2017	386.51	389.21	381.65	383.67
05/18/2017	382.63	392.83	381.84	388.48
05/19/2017	389.52	394.97	388.55	393.32
05/22/2017	395.69	399	394.58	396.28
05/23/2017	396.34	398.31	395.18	395.97
05/24/2017	396.96	396.96	393	396.31
05/25/2017	399.58	407.93	397.68	406.36
05/26/2017	404.24	407.75	403.12	407.02
05/30/2017	404.84	408.55	404.74	406.82
05/31/2017	408	409.58	406.09	409.24
06/01/2017	408.28	414.09	407.79	413.38
06/02/2017	411.8	416.54	410.23	414.71
06/05/2017	414.73	417.71	413.91	414.22
06/06/2017	411.31	416.56	411.05	413.83
06/07/2017	415.47	415.85	413.27	413.8
06/08/2017	413.9	417.63	413.61	415.23
06/09/2017	416.57	419.04	415.36	418.5
06/12/2017	417.75	420	415.75	418.31
06/13/2017	419.31	421.25	416.86	419.31
06/14/2017	417.87	421.61	416.77	421.49
06/15/2017	418.8	422.62	417.46	422.37
06/16/2017	423.22	423.47	419.69	420.51
06/19/2017	423.24	428.47	421.96	428.38
06/20/2017	426.5	427.66	424.54	424.69
06/21/2017	425.78	426.03	420.34	420.74
06/22/2017	420.29	424.74	419.45	423.17
06/23/2017	424.35	426.13	420.26	421.62
06/26/2017	423.59	426.22	422.26	424.69
06/27/2017	425.87	426.5	421.82	422.13
06/28/2017	426.32	427.19	422.62	426.85
06/29/2017	429.9	430.84	421.05	423.24
06/30/2017	425.8	426.87	422.28	422.41
07/03/2017	425.92	430.91	425.04	428.82
07/05/2017	428.82	429.92	426.26	428.77
07/06/2017	426.99	428.57	424.94	425.19
07/07/2017	427.55	433.04	425.95	432.38
07/10/2017	431.71	438.85	431.23	436.24
07/11/2017	436.74	437.01	429.67	431.91
07/12/2017	433.5	436.52	432.14	435.29
07/13/2017	436.66	438.57	435.14	437.88
07/14/2017	436.43	442.84	435.27	438.34
07/17/2017	428	431.77	422.88	424.63
07/18/2017	421.92	427.15	420.2	426.88
07/19/2017	429.04	429.58	424.76	426.46
07/20/2017	426.56	427.6	425.02	427.28
07/21/2017	426	429.55	425.45	428.65
07/24/2017	427.62	429.08	427.35	428.32
07/25/2017	432	434	430.14	431.35
07/26/2017	432.44	435.53	431.26	432.71
07/27/2017	434.44	435.35	421.96	425.51
07/28/2017	425	426.09	421.9	424
07/31/2017	426.48	427.99	424.65	426.53
08/01/2017	429.67	431.79	427.32	429.98
08/02/2017	428.56	429.94	424.35	425.55
08/03/2017	424.35	427.09	424	426.01
08/04/2017	428.61	429.15	425.99	426.51
08/07/2017	427.04	428.76	426.02	427.87
08/08/2017	427.8	431.92	427.01	428.82
08/09/2017	426.31	431.57	425.26	431.34
08/10/2017	428.87	430.05	422.38	422.69
08/11/2017	422.15	428.23	422.14	424.16
08/14/2017	427.79	429.75	426.25	428.06
08/15/2017	429.88	431.12	426.94	428.25
08/16/2017	431.74	431.77	426.52	427.07
08/17/2017	426.91	428.33	419.7	419.94
08/18/2017	417.21	419.76	414.38	416.55
08/21/2017	416.36	416.36	411.8	415.37
08/22/2017	416.57	422.28	416.57	421.37
08/23/2017	418.41	420.25	416.41	418.07
08/24/2017	419.37	419.96	415.74	415.94
08/25/2017	417.43	419.8	416.22	416.37
08/28/2017	417.33	418.76	413.71	414.34
08/29/2017	410.5	415.5	408.62	414.13
08/30/2017	414.76	417.94	413.92	416.2
08/31/2017	415.71	420.28	415.54	419.01
09/01/2017	422.35	424.28	420.63	421.78
09/05/2017	419.47	421.49	413.04	413.65
09/06/2017	415.38	417.7	411.89	412.19
09/07/2017	413.75	414.4	409.41	414.25
09/08/2017	413.17	417.77	412.64	415.95
09/11/2017	417.49	426.04	417.49	424.04
09/12/2017	426.14	428.7	424.69	428.57
09/13/2017	428.37	428.4	424.08	425.52
09/14/2017	425.79	427	424.43	425.69
09/15/2017	426.74	429.39	423.13	428.72
09/18/2017	429.39	431.71	428.55	429.44
09/19/2017	430.69	433.71	428.95	432.39
09/20/2017	434.37	435.2	431.36	434.07
09/21/2017	434.73	435.87	431.4	433.63
09/22/2017	433.03	437.14	431.91	435.49
09/25/2017	435.49	437.8	433.18	437.63
09/26/2017	438.66	438.66	433.8	434.4
09/27/2017	438.27	438.68	433.87	438.4
09/28/2017	442	446.65	439.52	446.11
09/29/2017	445	448.53	443.56	447.09
10/02/2017	447.73	450.49	447.01	449.95
10/03/2017	449.42	450.9	446.87	450.79
10/04/2017	450.85	457.94	448.99	457.91
10/05/2017	458.56	465.61	456.96	464.43
10/06/2017	464.43	465.87	459.39	463.22
10/09/2017	464.91	465.81	461.66	462.45
10/10/2017	463.25	465.49	461.63	465.49
10/11/2017	474	474.37	460.16	473.93
10/12/2017	476	485.23	473.99	480.59
10/13/2017	480.51	483.56	475.07	475.49
10/16/2017	476.63	478.75	474.73	477.96
10/17/2017	477.22	478.46	472.8	475.55
10/18/2017	477.43	477.88	474.35	477.5
10/19/2017	474	477.64	472.24	476.79
10/20/2017	489.79	489.79	475.19	476.62
10/23/2017	476.99	479.47	473.73	474.39
10/24/2017	477.65	478.28	472.04	473.72
10/25/2017	473.72	474.81	465.15	469.15
10/26/2017	472.18	475.3	470.67	473.48
10/27/2017	473.69	477.86	470.66	475.13
10/30/2017	475.33	475.66	471.6	472.29
10/31/2017	471.72	473.18	470.24	470.83
11/01/2017	473.21	473.85	468.8	469.29
11/02/2017	469.43	476.91	469.33	474.92
11/03/2017	473.23	480.17	472.1	479.11
11/06/2017	478.75	479.79	475.05	475.61
11/07/2017	475.21	479.53	472.23	473.37
11/08/2017	472.14	473.93	470.96	472.2
11/09/2017	469.36	471.99	462.51	466.6
11/10/2017	466.15	468.88	463.57	465.83
11/13/2017	462.38	465.43	461.07	465.11
11/14/2017	463.22	470.61	462.6	470.45
11/15/2017	467.86	472.28	463.75	470.5
11/16/2017	473.21	474.35	470.56	474.02
11/17/2017	471.75	479.25	471.66	473.99
11/20/2017	474.99	476.37	472.85	474.77
11/21/2017	477.71	482.74	477.02	481.36
11/22/2017	481.2	483.98	478.32	478.94
11/24/2017	481.13	482.92	479.34	479.74
11/27/2017	480.7	484.17	480.22	481.96
11/28/2017	482.85	493.56	480.7	493.06
11/29/2017	495.83	505.33	494.1	500.82
11/30/2017	503.94	509	499.56	501.19
12/01/2017	499.67	504.4	490.73	502.08
12/04/2017	509.11	515.6	508.1	513.5
12/05/2017	513.62	515.48	510.9	512.12
12/06/2017	507	516.52	506.2	511.82
12/07/2017	511.41	516.47	511.27	512.41
12/08/2017	514.2	517.3	511.61	515.49
12/11/2017	515.13	515.71	510.79	512.13
12/12/2017	513.94	518.55	511.67	517.73
12/13/2017	517.02	518.88	511.4	512.55
12/14/2017	514.56	514.75	506.49	506.75
12/15/2017	506.5	515.71	506.37	511.87
12/18/2017	517	519.46	515.07	518.86
12/19/2017	520.74	520.74	515.06	515.82
12/20/2017	520.42	520.42	512.54	514.55
12/21/2017	516.55	518.68	512.88	513.59
12/22/2017	514.67	514.67	508.64	512.12
12/26/2017	513.33	513.99	510.01	513.72
12/27/2017	514.37	515.62	512.26	514.32
12/28/2017	515	518.3	514.71	517.98
12/29/2017	520	520.03	513.71	513.71

Menu

Create your free account now!

BLK: BlackRock, Inc. Historical Data

2017 Historical Chart

Average

Low

High