BLK
BlackRock, Inc.
20:00:04
1050.09 $
0.0000 (%0.00)
Previous Close: 1057.38
Day Low₺1045.905
Day High₺1076.505
BLK: BlackRock, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 448.0486
CLOSE 448.2276
Low
LOW 377.28
High
HIGH 506.81
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 386.28 | 391.16 | 385.1 | 389.42 |
| 01/03/2019 | 385.03 | 386.55 | 377.28 | 377.98 |
| 01/04/2019 | 385.17 | 392.93 | 381.99 | 391.82 |
| 01/07/2019 | 390.94 | 398.18 | 389.42 | 392.91 |
| 01/08/2019 | 397.76 | 400.85 | 393.6 | 397.91 |
| 01/09/2019 | 399.5 | 403.15 | 395.3 | 400.19 |
| 01/10/2019 | 399.12 | 400.92 | 395.22 | 399.5 |
| 01/11/2019 | 395.01 | 399.63 | 389.67 | 397.91 |
| 01/14/2019 | 392.87 | 399.95 | 391.11 | 396.42 |
| 01/15/2019 | 396.55 | 401.12 | 393.4 | 400.71 |
| 01/16/2019 | 402.09 | 421.83 | 401.43 | 413.04 |
| 01/17/2019 | 411 | 416.94 | 403.69 | 412.52 |
| 01/18/2019 | 417.08 | 420.56 | 413.59 | 419.45 |
| 01/22/2019 | 416.41 | 419.2 | 411.09 | 413.6 |
| 01/23/2019 | 413.03 | 414.57 | 403.76 | 408.48 |
| 01/24/2019 | 407.91 | 411.33 | 401.8 | 406.56 |
| 01/25/2019 | 411.22 | 414.07 | 409.15 | 409.95 |
| 01/28/2019 | 405.85 | 407.88 | 402.4 | 405.36 |
| 01/29/2019 | 411.5 | 412 | 406.29 | 407.62 |
| 01/30/2019 | 409.2 | 410.94 | 401.82 | 408.33 |
| 01/31/2019 | 406.22 | 415.96 | 406.22 | 415.08 |
| 02/01/2019 | 417.44 | 417.58 | 412.12 | 416.81 |
| 02/04/2019 | 416.5 | 418.74 | 413.17 | 417.98 |
| 02/05/2019 | 418.12 | 419.14 | 414.05 | 417.56 |
| 02/06/2019 | 418.44 | 420.78 | 415.07 | 416.39 |
| 02/07/2019 | 414.35 | 417.88 | 410.01 | 415.01 |
| 02/08/2019 | 412.15 | 414.05 | 406.13 | 411.76 |
| 02/11/2019 | 413.75 | 414.87 | 411 | 412.7 |
| 02/12/2019 | 416.19 | 425.75 | 415.43 | 425.51 |
| 02/13/2019 | 426.7 | 433.75 | 426.1 | 427.45 |
| 02/14/2019 | 424.41 | 425.27 | 417.95 | 423.38 |
| 02/15/2019 | 425.19 | 432.63 | 425.19 | 431.95 |
| 02/19/2019 | 428.43 | 433 | 428.17 | 431.07 |
| 02/20/2019 | 431.78 | 437.49 | 429.77 | 437.22 |
| 02/21/2019 | 436.6 | 437.59 | 432.85 | 435.02 |
| 02/22/2019 | 435.52 | 436.95 | 433.45 | 436.72 |
| 02/25/2019 | 439.28 | 444.8 | 438.04 | 438.93 |
| 02/26/2019 | 437.67 | 443.01 | 435.69 | 440.53 |
| 02/27/2019 | 440.17 | 444.7 | 438.88 | 442.01 |
| 02/28/2019 | 442.01 | 444.72 | 440.39 | 443.22 |
| 03/01/2019 | 447.56 | 451.92 | 442.1 | 443.77 |
| 03/04/2019 | 445.89 | 447 | 434.06 | 437.33 |
| 03/05/2019 | 434.25 | 435.71 | 431.15 | 432.52 |
| 03/06/2019 | 432.52 | 434 | 429.39 | 429.86 |
| 03/07/2019 | 434.44 | 434.98 | 420.54 | 423.19 |
| 03/08/2019 | 420.57 | 421.89 | 417.21 | 421.31 |
| 03/11/2019 | 424.01 | 429.39 | 422.92 | 428.1 |
| 03/12/2019 | 429.63 | 431.02 | 426.88 | 427.84 |
| 03/13/2019 | 430.33 | 433.4 | 426.5 | 431.84 |
| 03/14/2019 | 435.46 | 435.46 | 431.11 | 433.63 |
| 03/15/2019 | 433.83 | 438.82 | 432.93 | 433.55 |
| 03/18/2019 | 436 | 440.75 | 435.94 | 440.48 |
| 03/19/2019 | 442.55 | 443.36 | 433.65 | 434.57 |
| 03/20/2019 | 434.2 | 434.7 | 427.56 | 429.92 |
| 03/21/2019 | 428.59 | 433.7 | 424.2 | 430.36 |
| 03/22/2019 | 426.51 | 428.43 | 415.13 | 417.36 |
| 03/25/2019 | 418 | 419.5 | 413.3 | 415.41 |
| 03/26/2019 | 420.57 | 423.31 | 418.94 | 422.67 |
| 03/27/2019 | 423.6 | 425.53 | 417.71 | 419.64 |
| 03/28/2019 | 421.4 | 425.64 | 420.23 | 424.97 |
| 03/29/2019 | 429.71 | 432 | 426.19 | 427.37 |
| 04/01/2019 | 431.59 | 439.64 | 429.4 | 438.39 |
| 04/02/2019 | 438.39 | 440.1 | 435.47 | 436.45 |
| 04/03/2019 | 439.22 | 442.8 | 437.31 | 439.07 |
| 04/04/2019 | 439.17 | 442.7 | 438.92 | 441.84 |
| 04/05/2019 | 443.17 | 446.83 | 440.61 | 445.1 |
| 04/08/2019 | 444.54 | 447.68 | 443.1 | 446.14 |
| 04/09/2019 | 445.41 | 445.94 | 438.52 | 439.81 |
| 04/10/2019 | 441.6 | 442.94 | 439.17 | 442.76 |
| 04/11/2019 | 445 | 448.75 | 442.87 | 446.11 |
| 04/12/2019 | 448.69 | 457.33 | 448.69 | 454.35 |
| 04/15/2019 | 456.36 | 457.1 | 449.77 | 451.86 |
| 04/16/2019 | 453.1 | 466.89 | 453 | 466.54 |
| 04/17/2019 | 466.98 | 468.78 | 462.42 | 467.49 |
| 04/18/2019 | 468.78 | 469.37 | 465.69 | 465.69 |
| 04/22/2019 | 463.75 | 465.66 | 462.15 | 464.02 |
| 04/23/2019 | 464 | 474.03 | 463.9 | 474.03 |
| 04/24/2019 | 474.03 | 482.37 | 472.61 | 480.17 |
| 04/25/2019 | 477.89 | 480.48 | 472.61 | 474.45 |
| 04/26/2019 | 475.11 | 479.46 | 471.85 | 478.98 |
| 04/29/2019 | 480 | 481.58 | 478.61 | 479.84 |
| 04/30/2019 | 479.74 | 485.85 | 477.57 | 485.24 |
| 05/01/2019 | 486.84 | 487.45 | 478.71 | 479.13 |
| 05/02/2019 | 479.51 | 480.17 | 471.47 | 476.41 |
| 05/03/2019 | 476.51 | 482.9 | 476.41 | 482.5 |
| 05/06/2019 | 472.92 | 478.62 | 469.87 | 476.37 |
| 05/07/2019 | 473.61 | 473.93 | 459.06 | 463.77 |
| 05/08/2019 | 462.18 | 469.46 | 459.62 | 465.47 |
| 05/09/2019 | 458.73 | 464.46 | 454.16 | 464.22 |
| 05/10/2019 | 461.85 | 465.64 | 453.25 | 463 |
| 05/13/2019 | 453.12 | 454.39 | 440.19 | 442.78 |
| 05/14/2019 | 444.36 | 451.06 | 444.36 | 445.86 |
| 05/15/2019 | 441.49 | 446.39 | 439.43 | 444.36 |
| 05/16/2019 | 446.51 | 450.68 | 445.77 | 447.24 |
| 05/17/2019 | 441.83 | 447.36 | 440.24 | 441.56 |
| 05/20/2019 | 439.6 | 440.28 | 434.48 | 438.09 |
| 05/21/2019 | 440.82 | 444.32 | 440.19 | 441.66 |
| 05/22/2019 | 440.16 | 442.08 | 436.38 | 439.14 |
| 05/23/2019 | 434.86 | 434.86 | 429.1 | 433.89 |
| 05/24/2019 | 437 | 438.23 | 434.8 | 435.76 |
| 05/28/2019 | 436.17 | 436.7 | 429.31 | 429.31 |
| 05/29/2019 | 426.39 | 428.45 | 422.63 | 427.93 |
| 05/30/2019 | 428.48 | 431.48 | 423.81 | 426.59 |
| 05/31/2019 | 420.75 | 420.75 | 415.02 | 415.56 |
| 06/03/2019 | 415.71 | 421.88 | 415.19 | 419.9 |
| 06/04/2019 | 433.41 | 434.8 | 423.15 | 434.53 |
| 06/05/2019 | 433.66 | 440.49 | 427.81 | 438.15 |
| 06/06/2019 | 438.3 | 441.61 | 436.25 | 439.23 |
| 06/07/2019 | 439.99 | 444.4 | 438.53 | 444.11 |
| 06/10/2019 | 446.9 | 449 | 443.47 | 443.81 |
| 06/11/2019 | 448.08 | 448.34 | 439.91 | 443.12 |
| 06/12/2019 | 443.44 | 447.96 | 441.06 | 446.25 |
| 06/13/2019 | 446.86 | 449.4 | 445.69 | 448.28 |
| 06/14/2019 | 449.14 | 449.14 | 444.63 | 446.97 |
| 06/17/2019 | 446.67 | 447.8 | 439.61 | 440.12 |
| 06/18/2019 | 443.32 | 456.11 | 442.4 | 449.31 |
| 06/19/2019 | 451.2 | 456.22 | 449.28 | 454.95 |
| 06/20/2019 | 456.5 | 466.85 | 456.5 | 465.58 |
| 06/21/2019 | 465.12 | 472.18 | 463.72 | 468.24 |
| 06/24/2019 | 467.87 | 470.92 | 461.5 | 463.4 |
| 06/25/2019 | 463.03 | 463.04 | 455.99 | 458.36 |
| 06/26/2019 | 460.15 | 461.47 | 455.47 | 460.96 |
| 06/27/2019 | 462.48 | 467.09 | 461.37 | 464.48 |
| 06/28/2019 | 468.56 | 472.36 | 465.61 | 469.3 |
| 07/01/2019 | 474.88 | 477.14 | 468.96 | 472.93 |
| 07/02/2019 | 472.97 | 473.1 | 467.67 | 469.87 |
| 07/03/2019 | 471.36 | 477.08 | 471.2 | 475.35 |
| 07/05/2019 | 475.3 | 478.76 | 472.21 | 478.69 |
| 07/08/2019 | 474.06 | 477.21 | 471.95 | 472.44 |
| 07/09/2019 | 470.26 | 476.24 | 468.18 | 473.82 |
| 07/10/2019 | 473.82 | 476.65 | 472.37 | 475.54 |
| 07/11/2019 | 477 | 480.71 | 474.41 | 480.07 |
| 07/12/2019 | 478.18 | 482.83 | 476.58 | 482.46 |
| 07/15/2019 | 482.87 | 483 | 479.22 | 481.7 |
| 07/16/2019 | 482.48 | 483.49 | 476.88 | 477.17 |
| 07/17/2019 | 475 | 476.6 | 468.16 | 471 |
| 07/18/2019 | 470.86 | 475.19 | 470.01 | 475.14 |
| 07/19/2019 | 476.3 | 483 | 472.5 | 473.24 |
| 07/22/2019 | 472.57 | 475.04 | 465.86 | 473.55 |
| 07/23/2019 | 476.47 | 480.68 | 475.69 | 477.46 |
| 07/24/2019 | 475.96 | 481.7 | 475.81 | 477.15 |
| 07/25/2019 | 476.55 | 476.55 | 470.1 | 473.87 |
| 07/26/2019 | 474.37 | 478.86 | 471.86 | 478.17 |
| 07/29/2019 | 476.96 | 481.37 | 474.68 | 478.31 |
| 07/30/2019 | 475 | 478.47 | 472.75 | 478.41 |
| 07/31/2019 | 477.93 | 478.33 | 465.51 | 467.68 |
| 08/01/2019 | 465.19 | 467.67 | 449.75 | 451.95 |
| 08/02/2019 | 450 | 451.71 | 441.78 | 448.22 |
| 08/05/2019 | 437.96 | 439.19 | 426.81 | 431.32 |
| 08/06/2019 | 435.39 | 437.89 | 430.22 | 435.71 |
| 08/07/2019 | 426.74 | 432.79 | 423.46 | 430.39 |
| 08/08/2019 | 434 | 438.44 | 431.6 | 437.62 |
| 08/09/2019 | 435.02 | 435.11 | 425.85 | 426.33 |
| 08/12/2019 | 420.24 | 425.94 | 414.46 | 416.44 |
| 08/13/2019 | 416.56 | 427.2 | 413.59 | 425.33 |
| 08/14/2019 | 414.75 | 419.12 | 411.01 | 411.37 |
| 08/15/2019 | 413.54 | 417.2 | 406.21 | 409.3 |
| 08/16/2019 | 413.4 | 422.71 | 413.4 | 419.46 |
| 08/19/2019 | 427.17 | 427.94 | 423.17 | 425.56 |
| 08/20/2019 | 423.41 | 423.41 | 417.53 | 418.29 |
| 08/21/2019 | 422.8 | 424.97 | 420.11 | 420.93 |
| 08/22/2019 | 423 | 423.92 | 416.63 | 419 |
| 08/23/2019 | 416.94 | 418.97 | 405.07 | 407.25 |
| 08/26/2019 | 411.68 | 411.88 | 403.54 | 405.47 |
| 08/27/2019 | 406.65 | 410.9 | 405.26 | 410.51 |
| 08/28/2019 | 408.01 | 413.97 | 406.39 | 413.84 |
| 08/29/2019 | 419 | 424.83 | 416.99 | 422.04 |
| 08/30/2019 | 424.96 | 425.85 | 420.93 | 422.56 |
| 09/03/2019 | 420.99 | 420.99 | 412.69 | 415.82 |
| 09/04/2019 | 416.28 | 418.67 | 412.12 | 415.64 |
| 09/05/2019 | 421.82 | 429.98 | 420.83 | 424.72 |
| 09/06/2019 | 424.88 | 426.13 | 421.18 | 423.83 |
| 09/09/2019 | 426.96 | 432.87 | 424.86 | 430.85 |
| 09/10/2019 | 432 | 434.11 | 421.44 | 428.34 |
| 09/11/2019 | 429.27 | 434.14 | 423.86 | 432.83 |
| 09/12/2019 | 432.91 | 437.25 | 428.74 | 434.75 |
| 09/13/2019 | 438.15 | 444.79 | 437.07 | 442.96 |
| 09/16/2019 | 439.17 | 442.63 | 432.45 | 435.71 |
| 09/17/2019 | 436.95 | 439.54 | 434.69 | 439.18 |
| 09/18/2019 | 442.55 | 444.95 | 438.93 | 443.16 |
| 09/19/2019 | 443.55 | 448.95 | 442.1 | 443.98 |
| 09/20/2019 | 446.16 | 447.13 | 441.82 | 444.39 |
| 09/23/2019 | 440.94 | 448.08 | 440.26 | 446.2 |
| 09/24/2019 | 449.1 | 449.97 | 439.14 | 442.12 |
| 09/25/2019 | 442 | 445.56 | 437.3 | 445.19 |
| 09/26/2019 | 444.72 | 447.21 | 442.15 | 446 |
| 09/27/2019 | 448.58 | 449.52 | 440.95 | 446.13 |
| 09/30/2019 | 448.09 | 448.98 | 445 | 445.64 |
| 10/01/2019 | 445.63 | 448.67 | 433.27 | 433.69 |
| 10/02/2019 | 428.5 | 429.33 | 417.47 | 420.36 |
| 10/03/2019 | 418.89 | 421.61 | 411.21 | 419.61 |
| 10/04/2019 | 421.15 | 427.7 | 419.09 | 427.44 |
| 10/07/2019 | 424.76 | 427.24 | 421.28 | 423.17 |
| 10/08/2019 | 419.37 | 420.26 | 411.75 | 413.16 |
| 10/09/2019 | 415.81 | 419.33 | 413.96 | 417.17 |
| 10/10/2019 | 417.07 | 424.88 | 417.07 | 420.38 |
| 10/11/2019 | 428 | 435.9 | 425.46 | 434 |
| 10/14/2019 | 432.29 | 434.5 | 429.63 | 434.21 |
| 10/15/2019 | 437.82 | 447.98 | 435.05 | 444.45 |
| 10/16/2019 | 445 | 447.4 | 444.06 | 446.4 |
| 10/17/2019 | 449.99 | 454.38 | 449 | 450.67 |
| 10/18/2019 | 448.73 | 450.19 | 444.6 | 445.04 |
| 10/21/2019 | 447.06 | 454.39 | 447.04 | 453.65 |
| 10/22/2019 | 453.63 | 455.26 | 449 | 450.32 |
| 10/23/2019 | 449.83 | 457.32 | 448.33 | 457.06 |
| 10/24/2019 | 457.58 | 459.48 | 451.71 | 454.66 |
| 10/25/2019 | 455.8 | 460.6 | 451.67 | 459.8 |
| 10/28/2019 | 461.47 | 469.5 | 461.47 | 466.56 |
| 10/29/2019 | 464.95 | 470.79 | 464.6 | 466.16 |
| 10/30/2019 | 465.4 | 467.55 | 460.63 | 466.94 |
| 10/31/2019 | 464.22 | 466.94 | 458 | 461.7 |
| 11/01/2019 | 466.36 | 471.6 | 466.31 | 469.17 |
| 11/04/2019 | 474.88 | 476.8 | 472.91 | 476.53 |
| 11/05/2019 | 476.53 | 484.89 | 475.79 | 482.44 |
| 11/06/2019 | 484.91 | 491.58 | 483.08 | 489.54 |
| 11/07/2019 | 492.2 | 495.39 | 489.54 | 490.16 |
| 11/08/2019 | 489.85 | 491.94 | 485.66 | 490.21 |
| 11/11/2019 | 486.4 | 488.81 | 485.39 | 486.79 |
| 11/12/2019 | 487 | 487.62 | 484.41 | 486.79 |
| 11/13/2019 | 482.53 | 487.9 | 480.57 | 485.57 |
| 11/14/2019 | 484.97 | 485.63 | 481.84 | 484.59 |
| 11/15/2019 | 486.07 | 491.88 | 484 | 490.96 |
| 11/18/2019 | 490.81 | 492.57 | 488.69 | 491.74 |
| 11/19/2019 | 493 | 495.78 | 491.13 | 492.8 |
| 11/20/2019 | 490.58 | 492.71 | 485.17 | 488.81 |
| 11/21/2019 | 489 | 489.5 | 482.54 | 484.98 |
| 11/22/2019 | 485 | 487.77 | 484.1 | 485 |
| 11/25/2019 | 486.24 | 492.56 | 484.36 | 491.86 |
| 11/26/2019 | 490.76 | 491.46 | 487.5 | 490.89 |
| 11/27/2019 | 490.43 | 494.64 | 488.86 | 494.21 |
| 11/29/2019 | 496.55 | 496.9 | 493.46 | 494.91 |
| 12/02/2019 | 495.28 | 495.69 | 488.91 | 489.7 |
| 12/03/2019 | 484.64 | 486.21 | 478.68 | 485.76 |
| 12/04/2019 | 485.66 | 493 | 485.66 | 486.69 |
| 12/05/2019 | 485.11 | 490.54 | 482.52 | 490.3 |
| 12/06/2019 | 495.47 | 499.7 | 491.85 | 495.76 |
| 12/09/2019 | 494.3 | 498.09 | 492.1 | 497.07 |
| 12/10/2019 | 497.79 | 497.92 | 492.85 | 494.03 |
| 12/11/2019 | 494.28 | 497.34 | 492.62 | 493.91 |
| 12/12/2019 | 494.04 | 503.69 | 493.52 | 502.12 |
| 12/13/2019 | 501.59 | 503.86 | 495.49 | 498.61 |
| 12/16/2019 | 503.61 | 506.81 | 501.22 | 502.05 |
| 12/17/2019 | 503.53 | 505.22 | 500.1 | 502.29 |
| 12/18/2019 | 503.17 | 503.17 | 498.17 | 499.49 |
| 12/19/2019 | 499.34 | 503.86 | 499.02 | 502.34 |
| 12/20/2019 | 506.36 | 506.36 | 499.42 | 499.59 |
| 12/23/2019 | 501.62 | 502.82 | 497.61 | 499.66 |
| 12/24/2019 | 500.3 | 500.76 | 497.44 | 499.64 |
| 12/26/2019 | 499.84 | 503.26 | 499.73 | 503.24 |
| 12/27/2019 | 503.25 | 504.55 | 501.62 | 503.01 |
| 12/30/2019 | 504 | 504 | 499.59 | 500.84 |
| 12/31/2019 | 500.76 | 502.89 | 498.28 | 502.7 |