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 (%)
Jun 30, 2021 805.08 810.77 803.66 808.75 622,833 +1.33(+0.16%)
Jun 29, 2021 814.26 819.86 805.37 807.42 803,594 -4.82(-0.59%)
Jun 28, 2021 809.67 814.03 802.33 812.23 404,369 +4.35(+0.54%)
Jun 25, 2021 805.82 810.86 802.92 807.88 802,835 +6.18(+0.77%)
Jun 24, 2021 806.42 807.83 795.88 801.70 716,177 +1.77(+0.22%)
Jun 23, 2021 800.90 802.95 798.12 799.92 612,727 +0.61(+0.08%)
Jun 22, 2021 796.35 803.63 791.90 799.31 723,201 +3.24(+0.41%)
Jun 21, 2021 784.75 797.04 782.87 796.08 622,977 +18.93(+2.44%)
Jun 18, 2021 786.52 792.02 775.51 777.15 1,145,727 -25.92(-3.23%)
Jun 17, 2021 804.15 808.00 796.06 803.07 616,609 -0.49(-0.06%)
Jun 16, 2021 813.40 813.40 797.61 803.55 644,436 -10.78(-1.32%)
Jun 15, 2021 812.15 817.92 806.04 814.33 478,793 +3.91(+0.48%)
Jun 14, 2021 814.32 814.97 807.40 810.42 393,492 -3.59(-0.44%)
Jun 11, 2021 808.48 814.26 806.93 814.01 480,391 +12.22(+1.52%)
Jun 10, 2021 813.16 813.89 801.70 801.79 458,032 -3.24(-0.40%)
Jun 09, 2021 818.48 819.37 804.01 805.02 501,042 -12.55(-1.54%)
Jun 08, 2021 817.37 819.43 811.63 817.58 328,159 -0.41(-0.05%)
Jun 07, 2021 821.40 822.64 812.91 817.98 433,084 -1.75(-0.21%)
Jun 04, 2021 817.01 819.87 811.40 819.73 699,939 +5.40(+0.66%)
Jun 03, 2021 813.40 821.16 807.30 814.33 466,056 -2.11(-0.26%)
Jun 02, 2021 808.21 816.92 806.68 816.44 590,656 +9.67(+1.20%)
Jun 01, 2021 817.75 818.80 805.94 806.77 445,387 -0.12(-0.01%)
May 28, 2021 808.91 809.61 804.59 806.89 473,226 +0.56(+0.07%)
May 27, 2021 808.45 813.71 805.16 806.33 765,829 -0.28(-0.03%)
May 26, 2021 812.77 817.24 800.71 806.60 669,763 +2.26(+0.28%)
May 25, 2021 806.95 810.81 801.76 804.34 679,979 +1.76(+0.22%)
May 24, 2021 797.15 806.94 796.89 802.58 616,128 +10.66(+1.35%)
May 21, 2021 780.65 795.67 780.65 791.92 753,414 +14.62(+1.88%)
May 20, 2021 774.24 783.46 769.73 777.30 392,131 +5.85(+0.76%)
May 19, 2021 761.85 771.87 755.35 771.45 688,077 -1.49(-0.19%)
May 18, 2021 784.61 787.35 772.45 772.94 406,214 -8.57(-1.10%)
May 17, 2021 788.36 791.35 778.41 781.52 377,773 -6.82(-0.86%)
May 14, 2021 780.77 791.98 777.78 788.33 523,361 +16.45(+2.13%)
May 13, 2021 757.63 777.61 756.34 771.88 602,979 +14.25(+1.88%)
May 12, 2021 772.62 781.99 754.36 757.63 706,644 -18.95(-2.44%)
May 11, 2021 779.85 786.90 768.21 776.58 730,332 -12.28(-1.56%)
May 10, 2021 805.42 810.35 788.84 788.87 615,631 -15.07(-1.87%)
May 07, 2021 791.62 806.91 789.56 803.94 515,430 +6.19(+0.78%)
May 06, 2021 783.26 798.01 781.17 797.75 724,540 +14.80(+1.89%)
May 05, 2021 776.42 783.96 771.87 782.94 619,480 +13.41(+1.74%)
May 04, 2021 756.48 770.20 753.49 769.53 606,449 +9.95(+1.31%)
May 03, 2021 759.01 765.82 755.38 759.58 532,682 +5.81(+0.77%)
Apr 30, 2021 756.05 757.02 748.69 753.77 490,535 -7.38(-0.97%)
Apr 29, 2021 758.37 763.16 751.72 761.15 494,849 +10.16(+1.35%)
Apr 28, 2021 754.29 755.35 750.09 750.99 364,472 -3.89(-0.52%)
Apr 27, 2021 752.30 756.89 747.68 754.88 356,789 +2.01(+0.27%)
Apr 26, 2021 749.37 756.51 748.91 752.87 519,810 +4.74(+0.63%)
Apr 23, 2021 734.57 751.57 732.23 748.13 532,274 +16.42(+2.24%)
Apr 22, 2021 746.14 746.14 730.06 731.71 565,205 -14.91(-2.00%)
Apr 21, 2021 738.74 747.41 735.63 746.62 422,285 +6.04(+0.82%)
Apr 20, 2021 742.69 748.39 736.78 740.58 570,885 -5.64(-0.76%)
Apr 19, 2021 746.19 750.27 741.92 746.22 533,834 -0.33(-0.04%)
Apr 16, 2021 757.93 759.49 741.09 746.55 842,051 -5.88(-0.78%)
Apr 15, 2021 747.23 761.63 745.21 752.42 833,537 +15.43(+2.09%)
Apr 14, 2021 735.58 746.48 734.30 737.00 600,774 -1.31(-0.18%)
Apr 13, 2021 740.34 742.11 735.58 738.30 408,908 -5.05(-0.68%)
Apr 12, 2021 740.25 744.91 737.40 743.35 524,790 -0.34(-0.05%)
Apr 09, 2021 738.48 745.78 735.63 743.69 526,187 +7.13(+0.97%)
Apr 08, 2021 727.73 737.86 725.97 736.56 607,024 +11.59(+1.60%)
Apr 07, 2021 720.67 727.01 718.53 724.97 518,615 +5.79(+0.80%)
Apr 06, 2021 723.57 723.57 716.44 719.18 535,108 -2.12(-0.29%)
Apr 05, 2021 710.66 724.75 710.10 721.31 645,102 +15.81(+2.24%)
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.