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 (%)
Jul 30, 2021 802.92 809.36 798.98 801.92 544,850 -2.05(-0.26%)
Jul 29, 2021 800.97 806.73 792.30 803.98 362,485 +8.03(+1.01%)
Jul 28, 2021 796.79 799.14 789.85 795.95 420,868 -1.08(-0.14%)
Jul 27, 2021 800.50 804.34 793.28 797.03 514,825 -8.89(-1.10%)
Jul 26, 2021 802.44 809.85 801.71 805.92 448,092 +2.35(+0.29%)
Jul 23, 2021 805.77 812.01 802.50 803.57 571,585 +1.93(+0.24%)
Jul 22, 2021 817.28 818.38 801.09 801.64 649,939 -14.63(-1.79%)
Jul 21, 2021 816.47 825.46 815.82 816.27 481,693 +3.55(+0.44%)
Jul 20, 2021 783.71 815.00 781.42 812.72 973,016 +31.15(+3.99%)
Jul 19, 2021 789.36 798.61 776.51 781.57 1,023,295 -27.61(-3.41%)
Jul 16, 2021 816.47 816.47 807.31 809.18 1,063,117 -4.61(-0.57%)
Jul 15, 2021 810.20 822.54 809.42 813.79 670,420 -0.30(-0.04%)
Jul 14, 2021 818.44 826.73 804.53 814.08 1,074,811 -25.66(-3.06%)
Jul 13, 2021 848.93 848.93 836.97 839.75 637,804 -7.26(-0.86%)
Jul 12, 2021 833.49 851.06 831.88 847.00 932,144 +13.51(+1.62%)
Jul 09, 2021 823.52 834.04 821.85 833.49 826,701 +22.94(+2.83%)
Jul 08, 2021 821.81 821.81 807.06 810.55 681,061 -22.60(-2.71%)
Jul 07, 2021 822.97 834.80 822.97 833.15 506,574 +7.64(+0.93%)
Jul 06, 2021 827.66 828.27 819.36 825.51 570,298 -0.88(-0.11%)
Jul 02, 2021 815.65 827.56 814.57 826.39 465,360 +13.32(+1.64%)
Jul 01, 2021 811.08 813.56 806.57 813.08 461,003 +3.94(+0.49%)
Jun 30, 2021 805.46 811.16 804.04 809.14 622,535 +1.33(+0.16%)
Jun 29, 2021 814.65 820.25 805.75 807.80 803,211 -4.82(-0.59%)
Jun 28, 2021 810.06 814.42 802.71 812.62 404,175 +4.36(+0.54%)
Jun 25, 2021 806.20 811.24 803.30 808.27 802,451 +6.19(+0.77%)
Jun 24, 2021 806.80 808.22 796.26 802.08 715,835 +1.78(+0.22%)
Jun 23, 2021 801.28 803.34 798.50 800.30 612,434 +0.61(+0.08%)
Jun 22, 2021 796.74 804.01 792.28 799.69 722,855 +3.24(+0.41%)
Jun 21, 2021 785.12 797.42 783.24 796.46 622,679 +18.94(+2.44%)
Jun 18, 2021 786.89 792.40 775.88 777.52 1,145,180 -25.93(-3.23%)
Jun 17, 2021 804.54 808.39 796.44 803.45 616,314 -0.49(-0.06%)
Jun 16, 2021 813.79 813.79 797.99 803.94 644,128 -10.78(-1.32%)
Jun 15, 2021 812.54 818.31 806.42 814.72 478,565 +3.91(+0.48%)
Jun 14, 2021 814.71 815.36 807.79 810.81 393,304 -3.59(-0.44%)
Jun 11, 2021 808.87 814.65 807.31 814.40 480,162 +12.23(+1.52%)
Jun 10, 2021 813.55 814.28 802.08 802.17 457,813 -3.24(-0.40%)
Jun 09, 2021 818.87 819.76 804.39 805.41 500,803 -12.56(-1.54%)
Jun 08, 2021 817.76 819.83 812.02 817.97 328,002 -0.41(-0.05%)
Jun 07, 2021 821.80 823.03 813.30 818.37 432,877 -1.75(-0.21%)
Jun 04, 2021 817.40 820.26 811.79 820.12 699,605 +5.40(+0.66%)
Jun 03, 2021 813.79 821.55 807.68 814.72 465,834 -2.11(-0.26%)
Jun 02, 2021 808.60 817.31 807.06 816.83 590,374 +9.67(+1.20%)
Jun 01, 2021 818.15 819.20 806.33 807.16 445,174 -0.12(-0.01%)
May 28, 2021 809.30 810.00 804.97 807.27 473,000 +0.56(+0.07%)
May 27, 2021 808.84 814.10 805.55 806.71 765,463 -0.28(-0.03%)
May 26, 2021 813.16 817.63 801.10 806.99 669,443 +2.26(+0.28%)
May 25, 2021 807.33 811.20 802.14 804.73 679,654 +1.76(+0.22%)
May 24, 2021 797.53 807.32 797.27 802.97 615,833 +10.67(+1.35%)
May 21, 2021 781.02 796.05 781.02 792.30 753,054 +14.63(+1.88%)
May 20, 2021 774.61 783.83 770.10 777.67 391,944 +5.85(+0.76%)
May 19, 2021 762.21 772.23 755.71 771.82 687,748 -1.49(-0.19%)
May 18, 2021 784.98 787.73 772.82 773.31 406,020 -8.58(-1.10%)
May 17, 2021 788.74 791.72 778.79 781.89 377,592 -6.82(-0.86%)
May 14, 2021 781.14 792.36 778.15 788.71 523,111 +16.46(+2.13%)
May 13, 2021 757.99 777.98 756.71 772.25 602,691 +14.26(+1.88%)
May 12, 2021 772.99 782.37 754.72 757.99 706,306 -18.96(-2.44%)
May 11, 2021 780.22 787.27 768.58 776.96 729,983 -12.29(-1.56%)
May 10, 2021 805.80 810.74 789.22 789.24 615,337 -15.08(-1.87%)
May 07, 2021 792.00 807.29 789.93 804.32 515,184 +6.20(+0.78%)
May 06, 2021 783.64 798.39 781.55 798.13 724,194 +14.81(+1.89%)
May 05, 2021 776.79 784.34 772.23 783.32 619,184 +13.42(+1.74%)
May 04, 2021 756.84 770.57 753.85 769.90 606,159 +9.95(+1.31%)
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.