BLK: BlackRock, Inc. Historical Data

2018 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 493.8133

CLOSE 492.9871

Low

LOW 360.79

High

HIGH 594.52

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	518.78	518.78	506.48	508.97
01/03/2018	508.66	514.74	508.16	514.34
01/04/2018	516.5	521.31	515.01	521.13
01/05/2018	523.86	525.94	520.89	525.57
01/08/2018	523.94	529.72	523.52	529.49
01/09/2018	529	540	528.57	533.94
01/10/2018	534.47	535.88	529.78	531.57
01/11/2018	534.15	538.96	530.61	537.92
01/12/2018	552.7	556.37	546.71	555.53
01/16/2018	562.62	571.82	561.06	563
01/17/2018	567.21	578.63	565.29	576.51
01/18/2018	577.27	584.21	575.02	579.22
01/19/2018	582.62	590.56	581.03	590.26
01/22/2018	592.46	593.44	581.99	593.26
01/23/2018	593	594.52	588.4	589.68
01/24/2018	591.9	592.45	583.18	587.67
01/25/2018	585	585.93	572.95	575.5
01/26/2018	578.21	586.95	577.12	586.8
01/29/2018	585.53	585.53	574.2	574.42
01/30/2018	570.05	571.53	562.18	562.29
01/31/2018	564.81	566.97	559.65	561.8
02/01/2018	561.41	568.48	558.75	565.19
02/02/2018	565.26	565.26	545.81	548.32
02/05/2018	539.99	553.03	518.5	524.97
02/06/2018	510.81	538.52	507.26	535.22
02/07/2018	535.18	541.66	532	532.26
02/08/2018	534.23	536.49	509.01	509.38
02/09/2018	517.05	525.99	500.01	521.51
02/12/2018	526.32	532.14	519.88	525.38
02/13/2018	520.86	526.52	518.77	521.27
02/14/2018	517.9	540.35	516.4	539.94
02/15/2018	546.41	547.71	531.17	540.65
02/16/2018	539.35	548.48	537.83	541.1
02/20/2018	541	546.43	537.25	542.6
02/21/2018	542.6	556.06	542.42	543.56
02/22/2018	547.96	552.17	537.49	539.53
02/23/2018	543.76	549.91	542.05	549.75
02/26/2018	553.15	564.22	550.69	563.97
02/27/2018	561.95	565.49	552.76	552.77
02/28/2018	554.74	566.4	548.83	549.43
03/01/2018	548.6	549.02	527.03	535.58
03/02/2018	530.22	539.8	527.09	537.58
03/05/2018	532.65	546.16	531.42	545.26
03/06/2018	543.16	549	540.14	548.66
03/07/2018	540.42	548.52	538.33	547.43
03/08/2018	548.87	554.37	547.02	553.39
03/09/2018	558.33	578.65	558.33	577.18
03/12/2018	578.34	578.8	569.01	571.79
03/13/2018	577.26	578.56	562.18	564.06
03/14/2018	566.66	566.66	557.56	558.96
03/15/2018	560.25	563.63	555.85	557.93
03/16/2018	558.79	565.88	558.04	563.66
03/19/2018	563.85	563.98	548.09	553.83
03/20/2018	557.54	557.84	552	557.52
03/21/2018	558.6	573.47	557.05	564.16
03/22/2018	556.14	558.17	538.38	539.42
03/23/2018	542.19	542.19	518.55	521.13
03/26/2018	529.9	541.57	525.57	540.72
03/27/2018	541.8	545.29	527.55	532.11
03/28/2018	534.37	536.52	524.07	528.03
03/29/2018	532.25	547.05	528.64	541.72
04/02/2018	537.76	539.77	510.06	519
04/03/2018	522.45	529.89	518.27	528.73
04/04/2018	515.77	538.23	515.65	536.31
04/05/2018	537.73	544.58	535.5	538.4
04/06/2018	529.4	533.76	513.27	519.92
04/09/2018	527.12	534.16	520.22	521.14
04/10/2018	528.92	538.88	528	533.96
04/11/2018	527.1	533.45	523.67	525.31
04/12/2018	530.33	541.49	529	533.01
04/13/2018	539.35	539.35	521.1	524.77
04/16/2018	528	531.46	524.67	524.85
04/17/2018	528.26	530.19	524.3	526.84
04/18/2018	528.52	528.52	522.12	523.22
04/19/2018	523.65	526.89	522	525.06
04/20/2018	525.82	527.57	520.61	524.42
04/23/2018	525.18	526.37	518.54	519.85
04/24/2018	522.75	523.08	509.16	513.7
04/25/2018	514	516.01	509.12	512.22
04/26/2018	513	526.5	512	522.72
04/27/2018	524.19	525.96	519.82	524.65
04/30/2018	525.4	528.78	520.67	521.5
05/01/2018	517.97	521.11	512.2	517.97
05/02/2018	517.51	521.66	514.03	514.79
05/03/2018	513.84	514.2	500.85	511.67
05/04/2018	506.69	527.49	505.65	520.4
05/07/2018	522.26	526.74	518.96	523.6
05/08/2018	515.75	528.02	515.75	519.93
05/09/2018	522.58	532.47	522.15	531.35
05/10/2018	532.04	539.1	531.16	536.26
05/11/2018	537.75	542.27	535.19	540.43
05/14/2018	541.99	544.58	536.1	539.76
05/15/2018	535.95	538.65	530.75	533.21
05/16/2018	534.29	537.43	530.27	533.9
05/17/2018	534	537.01	531	535.58
05/18/2018	536.28	539.92	534.42	538.49
05/21/2018	542	547.98	542	543.48
05/22/2018	546.44	549.58	545.86	546.88
05/23/2018	541.72	542.79	533.75	542.66
05/24/2018	542.94	542.94	534.68	540.83
05/25/2018	537.14	540.32	535.94	539.61
05/29/2018	534.75	537.82	518.03	524.26
05/30/2018	527.31	535.29	526.07	534.29
05/31/2018	534.62	538.86	530.74	534.23
06/01/2018	540.65	542.91	536.14	539.06
06/04/2018	543.54	543.93	538.16	540.67
06/05/2018	539.46	539.88	531.05	534.38
06/06/2018	536.82	551.86	535.75	551.86
06/07/2018	555	557	546.7	549.14
06/08/2018	547.54	549.64	544.32	549.41
06/11/2018	550.77	552.5	546.2	549.06
06/12/2018	551.89	552.35	543.49	547.11
06/13/2018	546.37	547.52	530.32	532.17
06/14/2018	531.43	532.96	522.15	523.36
06/15/2018	520.82	525.74	516	524.52
06/18/2018	524	528.29	519.07	527.54
06/19/2018	522.23	528.34	519.07	526.61
06/20/2018	528.13	530.58	526.07	526.58
06/21/2018	527.3	529.17	520.29	524.98
06/22/2018	529.9	529.9	522.51	522.74
06/25/2018	520.01	520.88	509.22	515.14
06/26/2018	515.99	515.99	507.72	510.85
06/27/2018	510.46	516.95	503.53	503.53
06/28/2018	503.47	505.68	497.34	501.77
06/29/2018	508.19	511.83	498.72	499.04
07/02/2018	494.06	499.52	490.57	499.52
07/03/2018	502.56	503.31	490.91	491.29
07/05/2018	498.94	498.94	488.61	491.98
07/06/2018	491.48	497.04	488.01	491.69
07/09/2018	494.95	505.18	493.94	504.1
07/10/2018	504.92	510.91	502.94	504.93
07/11/2018	499.88	505.93	499.62	502.9
07/12/2018	506.47	507.13	498.05	506.67
07/13/2018	512.23	512.5	504.43	507.09
07/16/2018	500	506.45	497.78	503.96
07/17/2018	501.3	505.96	501.26	504.88
07/18/2018	504.92	511.62	504.88	510.85
07/19/2018	507.79	510.31	502.04	504.89
07/20/2018	501.6	504.83	501.02	502.78
07/23/2018	502.1	511.28	502.1	508.51
07/24/2018	511.88	513	506.64	508.89
07/25/2018	507.93	512.86	503.11	512.49
07/26/2018	512.71	512.71	504.8	505.11
07/27/2018	505.67	506.42	500.05	502.92
07/30/2018	503.7	504.45	498.44	500.18
07/31/2018	503.41	505.28	500.7	502.76
08/01/2018	505.19	509.87	476.57	479.45
08/02/2018	474.28	475.81	467.15	475.31
08/03/2018	476.12	484.92	475.53	482.4
08/06/2018	482.39	486.14	479.09	483.46
08/07/2018	485.82	494.91	484.56	487.46
08/08/2018	486.04	489.38	484.51	487.05
08/09/2018	486.36	487	483.51	484.1
08/10/2018	479.08	483.63	475.33	478.95
08/13/2018	479.14	481.35	473.63	475.39
08/14/2018	476.54	478.6	474	477.21
08/15/2018	472.98	475.01	466.01	470.82
08/16/2018	473.43	480.72	472.29	474.61
08/17/2018	474.29	475.59	470.76	474.15
08/20/2018	476.45	477.02	473.77	475.56
08/21/2018	474.5	477.58	473.68	474.93
08/22/2018	474.62	479.75	472.77	478.02
08/23/2018	477.2	478.1	470.08	470.46
08/24/2018	473.65	477.66	470.51	477.51
08/27/2018	478.94	487.06	478.94	483.61
08/28/2018	483.89	485.4	481.85	483.35
08/29/2018	483.88	486.21	477.75	485.22
08/30/2018	484.12	485.51	472.86	475.27
08/31/2018	473.77	479.81	473.36	479.06
09/04/2018	476.23	478.78	471.22	475.78
09/05/2018	475.17	480.94	474.5	478.24
09/06/2018	476.57	477.56	469.98	471.96
09/07/2018	470.31	472.38	468.42	471.44
09/10/2018	475.01	478	471.97	473.75
09/11/2018	471.96	473.23	468.49	471.13
09/12/2018	471	473.04	468.92	470.01
09/13/2018	473.21	474.45	467.3	468.98
09/14/2018	470.39	478.74	470.39	476.06
09/17/2018	477.01	477.01	469.6	470.9
09/18/2018	472.79	475.01	469.04	472.2
09/19/2018	473.7	485.51	473.11	483.54
09/20/2018	486.73	492	483.07	487.14
09/21/2018	489.48	489.55	484.79	487.61
09/24/2018	485.47	487	479.57	482.07
09/25/2018	484.16	485.17	477.37	479.09
09/26/2018	480.98	481.64	474.32	474.83
09/27/2018	476.82	481.46	473.7	477.89
09/28/2018	474.52	477.51	470.66	471.33
10/01/2018	474.36	477.11	471.36	473.47
10/02/2018	472.69	477.89	471.26	477.21
10/03/2018	480.86	481.74	472.33	474.37
10/04/2018	474.69	479.48	470.5	474.15
10/05/2018	476.3	482.48	470.12	470.86
10/08/2018	477	477	467.13	471.46
10/09/2018	470.98	470.98	459.08	459.71
10/10/2018	457.01	458.43	426.25	426.76
10/11/2018	424.14	427.88	415.35	417.68
10/12/2018	431	437.47	420.21	427.7
10/15/2018	427.74	431.29	422.84	426.94
10/16/2018	410	416.36	402.59	408
10/17/2018	405.62	417.93	405.14	411.85
10/18/2018	410.36	412.43	399	399.87
10/19/2018	400.2	408.31	399.48	401.65
10/22/2018	403.12	404.84	392.21	392.36
10/23/2018	383.98	391.26	376.31	387.49
10/24/2018	388.09	388.53	378.08	378.66
10/25/2018	380.8	396.68	380.22	391.96
10/26/2018	386.16	391.86	383.09	386.93
10/29/2018	393.59	397.92	384.16	390.65
10/30/2018	392.38	406.21	390.86	403.83
10/31/2018	408.86	417.28	406.72	411.42
11/01/2018	413.74	417.27	410.07	412.99
11/02/2018	416.97	419.18	405.98	409.76
11/05/2018	409.53	412.62	408.25	411
11/06/2018	412.4	413.98	410.32	413.43
11/07/2018	417.61	425	410.33	424.73
11/08/2018	421.63	425.4	419.7	421.39
11/09/2018	413	419.63	408.95	413.95
11/12/2018	412.95	412.95	404.81	405.42
11/13/2018	408.78	414	406.46	407.31
11/14/2018	410.52	412.95	397.35	401.98
11/15/2018	397.21	407.78	394.73	406.88
11/16/2018	404.15	411.29	400.47	411
11/19/2018	410.1	412.24	401.61	407.78
11/20/2018	400.9	408.45	397.24	402.92
11/21/2018	408.04	412.35	403.27	407.62
11/23/2018	403.66	410.9	403.33	406.61
11/26/2018	413.14	424.22	411.45	418.49
11/27/2018	415.25	417.6	413.95	417.16
11/28/2018	421.65	427.71	414.02	427.27
11/29/2018	425	427.19	418.71	422.94
11/30/2018	421.3	428.01	419	428.01
12/03/2018	436.79	438.26	430.34	434.87
12/04/2018	432.33	432.91	404.43	408.75
12/06/2018	399.78	400.44	381.39	400.23
12/07/2018	400.82	409.83	392.16	393.1
12/10/2018	390.88	394.45	379.65	393.26
12/11/2018	400.23	401.09	382.05	385.66
12/12/2018	392.54	397.7	388.62	390.07
12/13/2018	392.18	392.4	384.49	387.27
12/14/2018	383.03	389.27	380.64	382.3
12/17/2018	380	389	376.45	378.25
12/18/2018	381.74	388.78	379.8	383.35
12/19/2018	381.65	388.38	369.34	372.19
12/20/2018	369.27	377.96	368.45	371.67
12/21/2018	371.36	382.13	367.46	369.16
12/24/2018	365.13	370.97	360.79	361.77
12/26/2018	364.27	381.45	360.94	381.23
12/27/2018	376.57	387.96	372.55	387.8
12/28/2018	391.93	394.26	385.53	388.23
12/31/2018	389.15	393.85	385.85	392.82

Menu

Create your free account now!

BLK: BlackRock, Inc. Historical Data

2018 Historical Chart

Average

Low

High