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 (%)
Aug 31, 2020 545.27 546.68 537.26 537.73 642,806 -6.22(-1.14%)
Aug 28, 2020 539.01 544.17 535.83 543.95 481,780 +5.50(+1.02%)
Aug 27, 2020 536.60 541.99 535.74 538.44 473,938 +2.61(+0.49%)
Aug 26, 2020 535.26 539.09 532.03 535.84 596,878 +0.86(+0.16%)
Aug 25, 2020 537.96 538.10 534.04 534.98 412,484 -0.27(-0.05%)
Aug 24, 2020 531.57 535.47 528.77 535.25 421,706 +6.71(+1.27%)
Aug 21, 2020 529.78 532.13 526.63 528.54 462,332 +0.62(+0.12%)
Aug 20, 2020 529.30 532.36 525.83 527.93 610,425 -5.78(-1.08%)
Aug 19, 2020 536.04 538.96 532.85 533.71 462,665 +0.49(+0.09%)
Aug 18, 2020 534.92 538.24 532.85 533.22 504,110 -2.55(-0.48%)
Aug 17, 2020 534.78 538.95 532.03 535.77 454,287 +3.23(+0.61%)
Aug 14, 2020 532.68 536.16 528.56 532.54 349,843 -1.00(-0.19%)
Aug 13, 2020 530.97 538.74 530.97 533.54 397,475 -0.62(-0.12%)
Aug 12, 2020 535.87 548.16 528.86 534.15 676,524 +3.26(+0.61%)
Aug 11, 2020 529.68 539.83 527.90 530.89 637,390 +5.83(+1.11%)
Aug 10, 2020 530.51 531.36 524.59 525.07 514,599 -7.23(-1.36%)
Aug 07, 2020 527.30 532.43 524.36 532.30 519,240 +5.39(+1.02%)
Aug 06, 2020 524.85 527.91 520.42 526.90 502,762 +0.07(+0.01%)
Aug 05, 2020 521.91 529.34 518.76 526.83 514,750 +10.05(+1.95%)
Aug 04, 2020 519.14 520.99 513.96 516.78 566,995 -8.06(-1.54%)
Aug 03, 2020 524.30 528.10 522.45 524.84 548,530 +4.47(+0.86%)
Jul 31, 2020 517.95 520.65 512.83 520.37 415,370 +1.74(+0.33%)
Jul 30, 2020 515.21 518.63 510.41 518.63 377,027 -4.08(-0.78%)
Jul 29, 2020 515.61 525.08 515.61 522.71 800,930 +6.24(+1.21%)
Jul 28, 2020 518.46 519.63 514.93 516.47 540,214 -4.19(-0.80%)
Jul 27, 2020 514.69 523.33 511.62 520.66 683,394 +4.26(+0.83%)
Jul 24, 2020 523.08 523.08 513.72 516.40 465,868 -6.81(-1.30%)
Jul 23, 2020 525.17 529.46 520.56 523.21 501,266 -3.97(-0.75%)
Jul 22, 2020 525.18 530.88 523.06 527.18 508,853 +2.30(+0.44%)
Jul 21, 2020 529.18 529.18 523.34 524.89 577,983 +0.36(+0.07%)
Jul 20, 2020 525.09 529.41 522.29 524.52 780,914 -7.35(-1.38%)
Jul 17, 2020 523.39 536.18 518.24 531.87 1,272,519 +18.79(+3.66%)
Jul 16, 2020 511.58 515.62 509.61 513.09 806,096 -1.47(-0.29%)
Jul 15, 2020 517.90 518.55 507.00 514.56 848,235 +6.57(+1.29%)
Jul 14, 2020 500.24 509.06 499.06 507.99 626,354 +7.94(+1.59%)
Jul 13, 2020 505.16 511.52 499.55 500.05 868,975 -1.38(-0.27%)
Jul 10, 2020 498.22 503.09 494.82 501.43 540,787 +4.20(+0.84%)
Jul 09, 2020 501.77 504.50 492.54 497.23 511,273 -7.39(-1.47%)
Jul 08, 2020 498.65 506.73 497.27 504.62 481,497 +7.58(+1.53%)
Jul 07, 2020 500.79 507.21 496.98 497.04 615,841 -7.53(-1.49%)
Jul 06, 2020 506.79 510.77 504.15 504.57 776,943 +5.23(+1.05%)
Jul 02, 2020 502.70 507.29 496.49 499.34 819,800 +6.74(+1.37%)
Jul 01, 2020 492.57 494.55 486.39 492.60 606,518 +0.21(+0.04%)
Jun 30, 2020 483.23 494.10 483.23 492.39 1,179,137 +10.15(+2.11%)
Jun 29, 2020 488.69 489.20 480.53 482.24 855,675 -1.79(-0.37%)
Jun 26, 2020 490.60 492.69 478.40 484.03 1,290,310 -10.97(-2.22%)
Jun 25, 2020 486.67 498.10 482.12 495.00 788,896 +7.60(+1.56%)
Jun 24, 2020 496.51 499.46 485.28 487.39 959,986 -14.55(-2.90%)
Jun 23, 2020 506.79 508.59 500.64 501.94 669,545 +1.30(+0.26%)
Jun 22, 2020 498.43 505.49 496.46 500.64 528,854 -1.95(-0.39%)
Jun 19, 2020 513.10 513.10 494.89 502.60 2,071,878 -1.27(-0.25%)
Jun 18, 2020 497.62 505.29 496.41 503.86 587,611 +1.39(+0.28%)
Jun 17, 2020 502.23 508.14 500.27 502.47 778,558 +4.37(+0.88%)
Jun 16, 2020 505.79 505.79 488.10 498.10 913,707 +6.67(+1.36%)
Jun 15, 2020 468.99 497.37 466.71 491.43 1,373,479 +14.47(+3.03%)
Jun 12, 2020 487.24 487.90 467.06 476.96 1,177,379 +1.66(+0.35%)
Jun 11, 2020 492.37 496.53 471.62 475.30 1,382,185 -29.73(-5.89%)
Jun 10, 2020 506.29 513.65 502.83 505.03 861,451 +0.00(+0.00%)
Jun 09, 2020 495.90 509.05 494.98 505.03 941,374 +0.66(+0.13%)
Jun 08, 2020 504.27 508.53 498.24 504.37 1,252,464 +0.72(+0.14%)
Jun 05, 2020 504.98 508.68 499.20 503.65 1,588,992 +9.36(+1.89%)
Jun 04, 2020 490.43 496.05 488.69 494.29 1,009,352 +1.91(+0.39%)
Jun 03, 2020 494.44 496.19 487.97 492.38 1,191,859 +5.73(+1.18%)
Jun 02, 2020 489.40 492.43 484.04 486.65 942,250 +2.80(+0.58%)
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.