The closing price for BlackRock (BLK) in 2018 was $329.72, on December 31, 2018. It was down 22.4% for the year. The latest price is $1,089.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $326.64 | $330.58 | $323.87 | $329.72 | 612,340 |
December 28 2018 | $328.97 | $330.93 | $323.60 | $325.86 | 619,131 |
December 27 2018 | $316.08 | $325.64 | $312.70 | $325.50 | 784,048 |
December 26 2018 | $305.75 | $320.17 | $302.95 | $319.99 | 873,411 |
December 24 2018 | $306.48 | $311.38 | $302.83 | $303.66 | 499,019 |
December 21 2018 | $311.70 | $320.74 | $308.43 | $309.86 | 1,722,782 |
December 20 2018 | $309.95 | $317.24 | $309.26 | $311.96 | 1,107,218 |
December 19 2018 | $320.34 | $325.99 | $310.01 | $312.40 | 997,406 |
December 18 2018 | $320.42 | $326.33 | $318.79 | $321.77 | 997,094 |
December 17 2018 | $318.96 | $326.51 | $315.98 | $317.49 | 900,570 |
December 14 2018 | $321.50 | $326.74 | $319.49 | $320.89 | 678,747 |
December 13 2018 | $329.18 | $329.36 | $322.72 | $325.06 | 595,185 |
December 12 2018 | $329.48 | $333.81 | $326.19 | $327.41 | 736,918 |
December 11 2018 | $335.94 | $336.66 | $320.68 | $323.71 | 793,716 |
December 10 2018 | $328.09 | $331.08 | $318.66 | $330.09 | 876,175 |
December 07 2018 | $336.43 | $343.99 | $329.16 | $329.95 | 969,704 |
December 06 2018 | $335.56 | $336.11 | $320.12 | $335.94 | 1,383,501 |
December 04 2018 | $360.04 | $360.53 | $336.81 | $340.41 | 859,733 |
December 03 2018 | $363.76 | $364.98 | $358.39 | $362.16 | 998,596 |
November 30 2018 | $350.86 | $356.44 | $348.94 | $356.44 | 1,066,427 |
November 29 2018 | $353.94 | $355.76 | $348.70 | $352.22 | 616,002 |
November 28 2018 | $351.15 | $356.20 | $344.79 | $355.83 | 701,485 |
November 27 2018 | $345.82 | $347.78 | $344.74 | $347.41 | 626,001 |
November 26 2018 | $344.06 | $353.29 | $342.65 | $348.52 | 815,024 |
November 23 2018 | $336.17 | $342.20 | $335.89 | $338.62 | 299,359 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
