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 (%)
Jan 31, 2023 719.40 728.71 715.65 728.23 596,328 +10.89(+1.52%)
Jan 30, 2023 719.79 727.32 716.08 717.34 477,824 -10.86(-1.49%)
Jan 27, 2023 721.07 732.92 721.07 728.20 510,275 +0.27(+0.04%)
Jan 26, 2023 719.40 728.39 715.75 727.93 509,523 +7.34(+1.02%)
Jan 25, 2023 712.78 721.10 702.61 720.60 1,115,879 -0.79(-0.11%)
Jan 24, 2023 717.48 726.19 651.60 721.38 582,225 +3.88(+0.54%)
Jan 23, 2023 711.60 719.42 705.39 717.50 761,289 +6.05(+0.85%)
Jan 20, 2023 704.79 712.38 701.21 711.45 755,146 +11.36(+1.62%)
Jan 19, 2023 707.70 711.30 699.85 700.09 678,431 -16.78(-2.34%)
Jan 18, 2023 720.35 731.92 715.92 716.86 759,797 -2.27(-0.32%)
Jan 17, 2023 719.57 719.57 705.10 719.14 858,504 -4.09(-0.57%)
Jan 13, 2023 716.16 727.54 705.09 723.22 1,026,049 +0.03(+0.00%)
Jan 12, 2023 732.02 732.02 710.91 723.20 978,498 -1.88(-0.26%)
Jan 11, 2023 727.07 732.59 717.63 725.08 821,559 -1.30(-0.18%)
Jan 10, 2023 719.04 726.82 714.00 726.38 791,201 +4.12(+0.57%)
Jan 09, 2023 711.92 731.68 711.48 722.26 1,149,720 +14.38(+2.03%)
Jan 06, 2023 684.31 708.42 681.48 707.89 1,267,408 +35.26(+5.24%)
Jan 05, 2023 683.93 687.90 672.60 672.63 715,881 -19.82(-2.86%)
Jan 04, 2023 690.28 697.79 684.29 692.44 739,954 +9.46(+1.38%)
Jan 03, 2023 690.62 694.02 675.05 682.99 563,822 +3.27(+0.48%)
Dec 30, 2022 679.39 683.82 669.86 679.71 430,613 -7.21(-1.05%)
Dec 29, 2022 677.81 691.52 675.76 686.93 412,112 +15.17(+2.26%)
Dec 28, 2022 675.27 682.76 671.72 671.75 477,206 -2.81(-0.42%)
Dec 27, 2022 675.82 678.73 671.92 674.56 338,966 -0.65(-0.10%)
Dec 23, 2022 679.85 681.12 671.63 675.22 378,626 +0.59(+0.09%)
Dec 22, 2022 673.97 678.50 660.14 674.63 649,709 -9.22(-1.35%)
Dec 21, 2022 673.80 686.90 670.86 683.85 679,931 +20.51(+3.09%)
Dec 20, 2022 662.80 667.01 659.52 663.34 615,201 -0.87(-0.13%)
Dec 19, 2022 670.90 672.40 659.08 664.21 632,580 -7.43(-1.11%)
Dec 16, 2022 661.86 674.93 656.01 671.65 1,769,252 +1.96(+0.29%)
Dec 15, 2022 671.04 674.27 664.56 669.69 590,631 -12.80(-1.87%)
Dec 14, 2022 689.61 696.00 675.64 682.49 572,368 -12.11(-1.74%)
Dec 13, 2022 708.52 712.85 687.40 694.60 990,581 +14.31(+2.10%)
Dec 12, 2022 676.88 682.13 673.38 680.29 731,139 +2.19(+0.32%)
Dec 09, 2022 671.84 684.90 671.44 678.10 572,578 +3.37(+0.50%)
Dec 08, 2022 681.03 685.80 672.55 674.74 652,422 -5.49(-0.81%)
Dec 07, 2022 678.38 692.21 675.95 680.22 914,041 -1.08(-0.16%)
Dec 06, 2022 678.33 683.26 671.48 681.31 876,391 +2.31(+0.34%)
Dec 05, 2022 675.41 680.34 665.65 679.00 1,154,976 -0.21(-0.03%)
Dec 02, 2022 672.81 679.64 666.55 679.21 1,199,697 -8.76(-1.27%)
Dec 01, 2022 684.80 690.65 677.51 687.97 1,158,818 +5.89(+0.86%)
Nov 30, 2022 680.18 683.78 660.45 682.08 2,893,830 +1.91(+0.28%)
Nov 29, 2022 688.24 690.44 677.84 680.18 733,141 -6.83(-0.99%)
Nov 28, 2022 693.51 701.42 685.36 687.01 503,975 -15.82(-2.25%)
Nov 25, 2022 699.67 704.80 693.18 702.83 316,547 +1.39(+0.20%)
Nov 23, 2022 696.83 705.90 694.71 701.44 513,450 +2.73(+0.39%)
Nov 22, 2022 692.74 702.12 691.70 698.71 635,604 +9.29(+1.35%)
Nov 21, 2022 682.63 693.99 681.59 689.42 689,507 +2.94(+0.43%)
Nov 18, 2022 695.64 696.04 684.93 686.47 658,033 -0.67(-0.10%)
Nov 17, 2022 681.42 687.32 676.55 687.14 820,020 -5.45(-0.79%)
Nov 16, 2022 698.28 698.28 686.02 692.59 846,505 -12.65(-1.79%)
Nov 15, 2022 721.20 723.95 697.61 705.24 893,684 -0.80(-0.11%)
Nov 14, 2022 724.00 726.78 688.57 706.04 1,240,676 -32.01(-4.34%)
Nov 11, 2022 712.57 748.43 712.57 738.05 1,342,174 +14.23(+1.97%)
Nov 10, 2022 667.52 726.11 666.97 723.82 1,884,451 +85.92(+13.47%)
Nov 09, 2022 645.28 650.49 635.46 637.90 565,984 -15.92(-2.43%)
Nov 08, 2022 645.89 658.65 642.84 653.82 1,138,210 +9.56(+1.48%)
Nov 07, 2022 628.97 646.42 624.49 644.26 838,231 +19.19(+3.07%)
Nov 04, 2022 615.46 629.11 612.24 625.07 742,598 +21.28(+3.52%)
Nov 03, 2022 596.76 608.36 593.47 603.78 752,816 -4.76(-0.78%)
Nov 02, 2022 619.67 607.68 608.55 1,114,317 -12.57(-2.02%)
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.