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

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 854.08 858.26 852.37 854.29 230,523 +1.68(+0.20%)
Dec 30, 2021 850.71 856.62 845.81 852.61 338,608 +3.77(+0.44%)
Dec 29, 2021 859.62 861.19 846.93 848.84 420,066 -11.29(-1.31%)
Dec 28, 2021 861.96 866.88 859.49 860.13 412,811 -0.70(-0.08%)
Dec 27, 2021 857.31 861.35 850.97 860.83 440,367 +8.07(+0.95%)
Dec 23, 2021 852.63 861.55 851.05 852.76 446,190 +2.22(+0.26%)
Dec 22, 2021 850.56 856.82 847.25 850.54 375,459 +0.62(+0.07%)
Dec 21, 2021 844.35 853.01 840.00 849.91 408,871 +12.67(+1.51%)
Dec 20, 2021 839.68 840.62 825.14 837.24 588,917 -15.19(-1.78%)
Dec 17, 2021 856.31 862.14 842.94 852.43 779,254 -7.45(-0.87%)
Dec 16, 2021 863.53 870.62 855.04 859.88 507,970 +6.20(+0.73%)
Dec 15, 2021 845.13 853.98 831.42 853.68 499,287 +11.69(+1.39%)
Dec 14, 2021 849.10 854.20 833.27 841.99 888,391 -14.26(-1.67%)
Dec 13, 2021 862.17 863.56 852.96 856.25 496,559 -7.00(-0.81%)
Dec 10, 2021 863.96 867.01 857.95 863.25 485,999 +5.67(+0.66%)
Dec 09, 2021 857.39 864.90 853.48 857.57 403,644 -4.46(-0.52%)
Dec 08, 2021 866.34 869.78 853.71 862.03 443,134 +2.74(+0.32%)
Dec 07, 2021 850.69 862.61 847.73 859.29 679,996 +22.60(+2.70%)
Dec 06, 2021 840.92 845.32 830.83 836.69 474,519 +1.18(+0.14%)
Dec 03, 2021 857.37 858.21 824.56 835.51 690,577 -17.91(-2.10%)
Dec 02, 2021 837.32 858.26 836.99 853.42 679,068 +17.20(+2.06%)
Dec 01, 2021 855.88 863.26 835.71 836.22 762,214 -3.98(-0.47%)
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%)
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.