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 (%)
Dec 31, 2020 659.92 659.92 659.92 388,443 +11.52(+1.78%)
Dec 30, 2020 652.38 655.71 647.54 648.39 388,443 +2.43(+0.38%)
Dec 29, 2020 652.78 654.23 645.35 645.96 348,169 -3.57(-0.55%)
Dec 28, 2020 653.56 654.05 648.51 649.53 297,673 +2.74(+0.42%)
Dec 24, 2020 643.29 650.13 643.29 646.79 189,372 +3.24(+0.50%)
Dec 23, 2020 642.05 647.69 636.75 643.55 822,814 +9.26(+1.46%)
Dec 22, 2020 640.22 643.57 632.67 634.29 652,623 -4.86(-0.76%)
Dec 21, 2020 634.73 643.44 630.31 639.15 690,832 +0.03(+0.00%)
Dec 18, 2020 644.93 646.25 632.45 639.12 1,761,101 -6.60(-1.02%)
Dec 17, 2020 642.96 649.07 639.57 645.72 909,944 +6.99(+1.09%)
Dec 16, 2020 643.88 648.27 634.32 638.73 928,665 +0.17(+0.03%)
Dec 15, 2020 632.46 644.00 631.38 638.55 674,987 +13.04(+2.09%)
Dec 14, 2020 640.70 640.72 625.09 625.51 720,016 -10.32(-1.62%)
Dec 11, 2020 633.18 637.50 630.57 635.83 533,676 -2.94(-0.46%)
Dec 10, 2020 639.84 642.73 634.96 638.76 479,599 -2.99(-0.47%)
Dec 09, 2020 654.71 654.99 637.33 641.75 535,144 -11.20(-1.71%)
Dec 08, 2020 646.43 657.18 643.39 652.95 654,016 +4.05(+0.62%)
Dec 07, 2020 642.69 648.98 639.33 648.90 744,113 +5.51(+0.86%)
Dec 04, 2020 652.49 658.78 637.06 643.39 892,523 -10.93(-1.67%)
Dec 03, 2020 657.01 660.17 650.97 654.32 660,834 +0.63(+0.10%)
Dec 02, 2020 650.63 654.10 645.15 653.69 531,987 +2.85(+0.44%)
Dec 01, 2020 645.78 655.65 641.72 650.84 603,833 +15.36(+2.42%)
Nov 30, 2020 646.37 648.99 634.92 635.48 976,295 -15.25(-2.34%)
Nov 27, 2020 643.13 654.14 641.66 650.73 344,404 +10.46(+1.63%)
Nov 25, 2020 635.27 640.86 633.73 640.27 440,890 +3.92(+0.62%)
Nov 24, 2020 632.13 637.58 624.70 636.35 716,453 +14.95(+2.41%)
Nov 23, 2020 615.95 626.97 613.18 621.40 555,347 +9.25(+1.51%)
Nov 20, 2020 613.34 614.92 608.77 612.15 435,395 -0.70(-0.11%)
Nov 19, 2020 606.02 614.54 603.53 612.85 517,772 +3.27(+0.54%)
Nov 18, 2020 610.41 615.74 608.73 609.58 559,403 +2.18(+0.36%)
Nov 17, 2020 615.56 615.56 604.69 607.40 844,971 -8.13(-1.32%)
Nov 16, 2020 621.06 621.06 609.02 615.53 667,740 +6.06(+0.99%)
Nov 13, 2020 600.59 610.68 599.03 609.48 729,689 +9.08(+1.51%)
Nov 12, 2020 605.83 608.47 595.92 600.39 551,380 -9.86(-1.61%)
Nov 11, 2020 610.40 614.92 606.98 610.25 500,874 +9.12(+1.52%)
Nov 10, 2020 601.56 606.54 587.04 601.13 832,986 -4.93(-0.81%)
Nov 09, 2020 625.17 630.37 603.48 606.06 956,024 +10.12(+1.70%)
Nov 06, 2020 606.10 607.86 595.30 595.94 542,761 -12.09(-1.99%)
Nov 05, 2020 601.51 611.50 600.38 608.04 785,027 +15.10(+2.55%)
Nov 04, 2020 571.73 598.75 571.29 592.94 892,010 +20.33(+3.55%)
Nov 03, 2020 565.00 576.33 563.28 572.61 615,789 +13.09(+2.34%)
Nov 02, 2020 554.14 562.68 551.86 559.52 500,389 +14.25(+2.61%)
Oct 30, 2020 543.78 546.78 534.98 545.27 582,872 -2.84(-0.52%)
Oct 29, 2020 546.18 551.98 537.12 548.11 491,710 +1.47(+0.27%)
Oct 28, 2020 548.43 551.86 542.58 546.63 709,503 -12.58(-2.25%)
Oct 27, 2020 564.48 568.35 558.24 559.21 384,420 -6.97(-1.23%)
Oct 26, 2020 573.28 574.73 560.39 566.18 753,847 -13.76(-2.37%)
Oct 23, 2020 580.45 581.62 576.48 579.94 543,090 +1.94(+0.34%)
Oct 22, 2020 577.84 580.41 573.12 578.00 531,204 +0.17(+0.03%)
Oct 21, 2020 588.37 594.87 577.67 577.83 497,476 -9.17(-1.56%)
Oct 20, 2020 579.31 592.38 579.31 587.00 520,391 +9.26(+1.60%)
Oct 19, 2020 598.99 606.63 576.04 577.74 851,738 -20.47(-3.42%)
Oct 16, 2020 593.34 600.19 589.66 598.20 841,230 +10.14(+1.72%)
Oct 15, 2020 577.01 590.48 575.69 588.06 871,157 +5.81(+1.00%)
Oct 14, 2020 584.05 585.53 576.97 582.25 762,876 +0.81(+0.14%)
Oct 13, 2020 577.08 588.11 569.79 581.44 1,269,245 +21.90(+3.91%)
Oct 12, 2020 559.97 564.79 558.42 559.54 707,443 +3.02(+0.54%)
Oct 09, 2020 555.63 559.00 551.97 556.51 577,047 +6.49(+1.18%)
Oct 08, 2020 541.76 551.64 540.84 550.03 591,317 +11.27(+2.09%)
Oct 07, 2020 531.72 539.42 531.72 538.75 630,308 +10.76(+2.04%)
Oct 06, 2020 528.68 537.44 526.09 528.00 773,985 -0.68(-0.13%)
Oct 05, 2020 522.96 529.17 521.42 528.68 478,403 +9.88(+1.90%)
Oct 02, 2020 510.08 522.94 508.84 518.80 575,179 +2.01(+0.39%)
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.