Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

778.53 -10.35 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 854.13 859.12 837.79 840.20 1,137,944 -21.72(-2.52%)
Nov 29, 2021 849.64 868.20 841.32 861.92 657,442 +24.48(+2.92%)
Nov 26, 2021 838.49 848.97 832.99 837.44 584,868 -27.01(-3.12%)
Nov 24, 2021 865.93 872.52 859.22 864.45 472,556 -4.38(-0.50%)
Nov 23, 2021 856.60 869.96 852.87 868.82 738,743 +14.95(+1.75%)
Nov 22, 2021 854.49 863.69 847.96 853.87 600,281 +4.07(+0.48%)
Nov 19, 2021 856.72 859.59 845.23 849.80 795,844 -7.26(-0.85%)
Nov 18, 2021 868.31 858.07 853.31 857.06 734,710 -8.15(-0.94%)
Nov 17, 2021 877.20 878.95 856.50 865.21 728,760 -16.17(-1.83%)
Nov 16, 2021 885.36 888.51 874.21 881.38 496,408 -3.99(-0.45%)
Nov 15, 2021 901.87 902.32 883.29 885.36 730,634 -16.95(-1.88%)
Nov 12, 2021 902.34 903.86 893.79 902.31 417,249 +5.47(+0.61%)
Nov 11, 2021 890.49 900.30 889.79 896.84 287,388 +5.93(+0.67%)
Nov 10, 2021 893.50 890.91 366,796 -7.00(-0.78%)
Nov 09, 2021 894.17 902.58 885.05 897.91 424,361 +0.82(+0.09%)
Nov 08, 2021 891.64 897.99 889.33 897.09 400,937 +9.99(+1.13%)
Nov 05, 2021 893.79 899.02 883.62 887.10 366,159 +0.99(+0.11%)
Nov 04, 2021 887.84 895.44 879.67 886.11 377,876 +2.17(+0.25%)
Nov 03, 2021 884.37 885.84 877.05 883.93 416,947 +3.58(+0.41%)
Nov 02, 2021 868.93 883.21 865.96 880.36 411,011 +10.79(+1.24%)
Nov 01, 2021 879.74 876.28 863.48 869.56 429,321 -6.72(-0.77%)
Oct 29, 2021 864.69 880.37 864.30 876.28 521,878 +7.41(+0.85%)
Oct 28, 2021 851.00 869.19 851.00 868.87 379,202 +16.91(+1.99%)
Oct 27, 2021 863.95 872.47 851.32 851.95 487,571 -13.29(-1.54%)
Oct 26, 2021 867.07 865.25 407,010 +6.35(+0.74%)
Oct 25, 2021 853.13 865.57 847.08 858.89 487,106 +9.07(+1.07%)
Oct 22, 2021 840.37 850.83 835.92 849.82 400,627 +10.45(+1.24%)
Oct 21, 2021 838.63 845.06 836.75 839.37 358,888 +0.73(+0.09%)
Oct 20, 2021 840.79 841.31 833.18 838.63 409,717 +1.19(+0.14%)
Oct 19, 2021 835.28 840.22 831.11 837.45 439,765 +4.96(+0.60%)
Oct 18, 2021 837.77 842.58 830.82 832.49 582,504 -10.17(-1.21%)
Oct 15, 2021 840.20 850.06 830.37 842.66 1,101,428 +13.70(+1.65%)
Oct 14, 2021 819.20 832.87 805.50 828.96 864,426 +22.94(+2.85%)
Oct 13, 2021 800.62 814.67 791.34 806.02 1,565,356 +29.37(+3.78%)
Oct 12, 2021 783.34 783.34 772.35 776.65 885,820 -3.29(-0.42%)
Oct 11, 2021 781.19 799.33 778.91 779.93 572,537 -4.34(-0.55%)
Oct 08, 2021 780.15 786.37 777.00 784.27 377,131 +1.90(+0.24%)
Oct 07, 2021 785.31 794.17 781.54 782.37 467,302 +4.46(+0.57%)
Oct 06, 2021 769.89 778.15 762.50 777.91 508,773 -1.14(-0.15%)
Oct 05, 2021 770.10 783.75 764.31 779.05 479,347 +12.28(+1.60%)
Oct 04, 2021 777.51 783.93 760.65 766.77 641,683 -15.17(-1.94%)
Oct 01, 2021 783.16 789.21 764.85 781.94 514,032 +3.00(+0.39%)
Sep 30, 2021 800.77 801.23 778.56 778.94 606,975 -16.63(-2.09%)
Sep 29, 2021 800.24 802.63 794.95 795.58 589,165 -3.72(-0.46%)
Sep 28, 2021 808.62 811.55 794.54 799.29 691,834 -13.84(-1.70%)
Sep 27, 2021 810.84 813.32 806.21 813.13 448,796 +0.79(+0.10%)
Sep 24, 2021 808.05 814.13 805.23 812.34 347,247 -1.44(-0.18%)
Sep 23, 2021 799.69 818.57 799.58 813.78 566,387 +23.33(+2.95%)
Sep 22, 2021 795.47 797.81 787.44 790.45 585,848 +5.40(+0.69%)
Sep 21, 2021 800.38 802.05 779.54 785.05 642,433 -11.17(-1.40%)
Sep 20, 2021 792.34 796.56 781.36 796.23 826,654 -17.98(-2.21%)
Sep 17, 2021 815.49 824.36 806.94 814.21 1,371,358 -12.83(-1.55%)
Sep 16, 2021 843.47 844.66 821.15 827.03 782,321 -17.84(-2.11%)
Sep 15, 2021 837.77 848.80 835.91 844.88 532,545 +7.15(+0.85%)
Sep 14, 2021 850.77 851.59 833.35 837.73 618,211 -13.29(-1.56%)
Sep 13, 2021 857.51 858.39 841.49 851.02 455,242 -0.33(-0.04%)
Sep 10, 2021 863.01 863.38 849.86 851.35 358,666 -5.13(-0.60%)
Sep 09, 2021 857.55 868.40 853.21 856.48 514,935 -2.04(-0.24%)
Sep 08, 2021 860.35 863.67 853.21 858.52 278,334 -0.46(-0.05%)
Sep 07, 2021 866.83 868.89 853.17 858.98 384,956 -11.56(-1.33%)
Sep 03, 2021 877.43 881.74 867.61 870.54 450,888 -8.60(-0.98%)
Sep 02, 2021 877.94 883.00 874.91 879.14 398,601 +6.34(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.