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: 7:00 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 (%)
Nov 30, 2020 646.67 649.30 635.22 635.79 975,829 -15.26(-2.34%)
Nov 27, 2020 643.43 654.45 641.97 651.04 344,239 +10.47(+1.63%)
Nov 25, 2020 635.58 641.17 634.03 640.58 440,679 +3.92(+0.62%)
Nov 24, 2020 632.44 637.89 625.00 636.65 716,111 +14.96(+2.41%)
Nov 23, 2020 616.24 627.27 613.47 621.69 555,082 +9.25(+1.51%)
Nov 20, 2020 613.64 615.21 609.07 612.44 435,187 -0.70(-0.11%)
Nov 19, 2020 606.31 614.84 603.82 613.14 517,525 +3.27(+0.54%)
Nov 18, 2020 610.70 616.03 609.02 609.88 559,136 +2.18(+0.36%)
Nov 17, 2020 615.86 615.86 604.98 607.69 844,567 -8.14(-1.32%)
Nov 16, 2020 621.36 621.36 609.31 615.83 667,421 +6.06(+0.99%)
Nov 13, 2020 600.87 610.98 599.32 609.77 729,340 +9.09(+1.51%)
Nov 12, 2020 606.12 608.76 596.20 600.68 551,116 -9.86(-1.61%)
Nov 11, 2020 610.70 615.21 607.27 610.54 500,635 +9.12(+1.52%)
Nov 10, 2020 601.85 606.83 587.33 601.42 832,588 -4.93(-0.81%)
Nov 09, 2020 625.47 630.67 603.77 606.35 955,567 +10.12(+1.70%)
Nov 06, 2020 606.39 608.15 595.58 596.23 542,501 -12.10(-1.99%)
Nov 05, 2020 601.80 611.80 600.67 608.33 784,652 +15.10(+2.55%)
Nov 04, 2020 572.00 599.03 571.57 593.22 891,584 +20.34(+3.55%)
Nov 03, 2020 565.27 576.60 563.54 572.89 615,495 +13.10(+2.34%)
Nov 02, 2020 554.40 562.95 552.12 559.78 500,150 +14.26(+2.61%)
Oct 30, 2020 544.04 547.04 535.23 545.53 582,593 -2.84(-0.52%)
Oct 29, 2020 546.44 552.25 537.38 548.37 491,475 +1.48(+0.27%)
Oct 28, 2020 548.70 552.12 542.84 546.89 709,165 -12.58(-2.25%)
Oct 27, 2020 564.75 568.62 558.51 559.48 384,237 -6.97(-1.23%)
Oct 26, 2020 573.56 575.01 560.66 566.45 753,487 -13.77(-2.37%)
Oct 23, 2020 580.72 581.90 576.75 580.21 542,831 +1.94(+0.34%)
Oct 22, 2020 578.11 580.69 573.39 578.27 530,951 +0.17(+0.03%)
Oct 21, 2020 588.65 595.15 577.95 578.10 497,238 -9.18(-1.56%)
Oct 20, 2020 579.59 592.66 579.59 587.28 520,142 +9.27(+1.60%)
Oct 19, 2020 599.28 606.92 576.32 578.01 851,331 -20.48(-3.42%)
Oct 16, 2020 593.62 600.48 589.95 598.49 840,828 +10.14(+1.72%)
Oct 15, 2020 577.28 590.77 575.96 588.34 870,741 +5.82(+1.00%)
Oct 14, 2020 584.33 585.81 577.25 582.53 762,512 +0.81(+0.14%)
Oct 13, 2020 577.36 588.39 570.06 581.72 1,268,639 +21.91(+3.91%)
Oct 12, 2020 560.24 565.06 558.68 559.80 707,105 +3.02(+0.54%)
Oct 09, 2020 555.90 559.27 552.24 556.78 576,772 +6.49(+1.18%)
Oct 08, 2020 542.02 551.90 541.09 550.29 591,034 +11.28(+2.09%)
Oct 07, 2020 531.97 539.68 531.97 539.01 630,007 +10.76(+2.04%)
Oct 06, 2020 528.93 537.69 526.34 528.25 773,616 -0.68(-0.13%)
Oct 05, 2020 523.21 529.42 521.67 528.93 478,175 +9.89(+1.90%)
Oct 02, 2020 510.32 523.19 509.08 519.04 574,904 +2.01(+0.39%)
Oct 01, 2020 525.16 526.44 515.45 517.03 605,543 +3.97(+0.77%)
Sep 30, 2020 507.28 519.75 505.38 513.06 813,977 +7.97(+1.58%)
Sep 29, 2020 509.98 511.83 502.88 505.10 449,965 -3.50(-0.69%)
Sep 28, 2020 504.77 513.42 504.37 508.60 622,831 +9.87(+1.98%)
Sep 25, 2020 485.20 499.73 483.78 498.73 534,154 +11.62(+2.38%)
Sep 24, 2020 489.15 493.54 484.17 487.12 607,238 -3.18(-0.65%)
Sep 23, 2020 501.01 503.34 489.85 490.29 561,744 -11.16(-2.23%)
Sep 22, 2020 501.77 506.69 495.75 501.45 621,274 -1.63(-0.32%)
Sep 21, 2020 499.48 506.88 493.92 503.08 724,507 -3.94(-0.78%)
Sep 18, 2020 499.33 509.07 499.33 507.03 3,283,240 +7.75(+1.55%)
Sep 17, 2020 505.23 506.01 495.73 499.28 1,135,156 -12.13(-2.37%)
Sep 16, 2020 502.38 516.09 499.63 511.40 1,102,717 +12.35(+2.48%)
Sep 15, 2020 503.56 503.85 498.25 499.05 688,125 +0.71(+0.14%)
Sep 14, 2020 496.21 503.65 494.60 498.34 693,578 +5.63(+1.14%)
Sep 11, 2020 495.70 498.40 489.67 492.71 725,825 -1.92(-0.39%)
Sep 10, 2020 511.32 511.62 492.72 494.64 978,713 -15.36(-3.01%)
Sep 09, 2020 511.31 513.56 505.58 509.99 912,232 +6.96(+1.38%)
Sep 08, 2020 509.82 510.53 498.90 503.04 919,484 -11.01(-2.14%)
Sep 04, 2020 529.69 531.76 507.88 514.05 902,998 -13.08(-2.48%)
Sep 03, 2020 550.01 551.21 522.30 527.13 811,557 -23.10(-4.20%)
Sep 02, 2020 540.94 551.75 537.73 550.23 756,003 +10.64(+1.97%)
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.