Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

772.51 -0.92 (-0.12%)
Streaming Delayed Price Updated: 12:50 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 (%)
Feb 29, 2024 803.09 804.63 797.15 801.05 768,538 +1.66(+0.21%)
Feb 28, 2024 788.65 802.81 787.21 799.39 519,633 +9.00(+1.14%)
Feb 27, 2024 797.10 799.60 785.19 790.39 563,026 -5.42(-0.68%)
Feb 26, 2024 800.67 804.49 793.16 795.81 585,189 -7.46(-0.93%)
Feb 23, 2024 806.70 813.27 801.71 803.28 498,934 +0.15(+0.02%)
Feb 22, 2024 800.76 805.98 797.84 803.13 556,688 +7.89(+0.99%)
Feb 21, 2024 788.68 795.84 785.34 795.24 424,481 +7.25(+0.92%)
Feb 20, 2024 779.27 791.37 777.59 787.99 589,787 +4.06(+0.52%)
Feb 16, 2024 785.01 787.88 781.10 783.93 398,836 -4.00(-0.51%)
Feb 15, 2024 778.40 792.31 778.40 787.93 514,703 +12.49(+1.61%)
Feb 14, 2024 775.15 778.29 769.28 775.44 426,310 +7.24(+0.94%)
Feb 13, 2024 775.29 781.19 760.24 768.21 645,588 -23.39(-2.95%)
Feb 12, 2024 788.21 798.24 787.53 791.60 505,758 +4.49(+0.57%)
Feb 09, 2024 784.16 790.65 781.73 787.10 543,529 +3.96(+0.51%)
Feb 08, 2024 783.99 788.81 777.52 783.14 552,524 -1.48(-0.19%)
Feb 07, 2024 779.99 789.31 776.56 784.62 709,557 +6.63(+0.85%)
Feb 06, 2024 774.98 778.01 768.89 777.99 674,890 +4.75(+0.61%)
Feb 05, 2024 772.29 777.26 767.30 773.24 507,555 -4.77(-0.61%)
Feb 02, 2024 770.75 782.29 767.41 778.01 516,435 +3.03(+0.39%)
Feb 01, 2024 766.65 775.59 755.92 774.98 634,637 +10.49(+1.37%)
Jan 31, 2024 769.59 775.45 762.56 764.49 740,149 -7.32(-0.95%)
Jan 30, 2024 773.05 774.87 769.19 771.82 949,016 -6.88(-0.88%)
Jan 29, 2024 777.33 782.44 771.24 778.70 630,218 +1.38(+0.18%)
Jan 26, 2024 781.30 783.22 775.53 777.32 696,747 -3.12(-0.40%)
Jan 25, 2024 780.89 784.82 777.51 780.44 732,652 +4.65(+0.60%)
Jan 24, 2024 787.75 787.75 775.24 775.79 668,191 -6.72(-0.86%)
Jan 23, 2024 783.21 785.50 778.48 782.51 733,936 -1.44(-0.18%)
Jan 22, 2024 796.19 797.07 783.45 783.95 770,216 -11.28(-1.42%)
Jan 19, 2024 787.64 798.57 783.98 795.23 690,296 +10.05(+1.28%)
Jan 18, 2024 784.49 785.90 775.11 785.18 513,186 +7.73(+0.99%)
Jan 17, 2024 764.55 777.94 758.61 777.45 625,055 -3.90(-0.50%)
Jan 16, 2024 793.60 798.73 778.66 781.35 906,663 -8.12(-1.03%)
Jan 12, 2024 775.05 792.17 772.84 789.46 891,897 +6.90(+0.88%)
Jan 11, 2024 786.86 789.84 777.10 782.56 745,224 +0.25(+0.03%)
Jan 10, 2024 784.81 788.92 777.88 782.32 517,360 -2.13(-0.27%)
Jan 09, 2024 782.60 785.05 777.16 784.45 460,551 -2.64(-0.33%)
Jan 08, 2024 774.49 787.89 772.98 787.08 519,823 +14.18(+1.83%)
Jan 05, 2024 772.89 778.76 771.55 772.91 477,113 -3.08(-0.40%)
Jan 04, 2024 773.33 782.44 772.81 775.99 587,613 +1.78(+0.23%)
Jan 03, 2024 782.36 782.36 772.41 774.21 646,885 -15.95(-2.02%)
Jan 02, 2024 793.96 797.89 785.34 790.15 668,479 -11.35(-1.42%)
Dec 29, 2023 802.30 805.82 798.39 801.51 322,649 -2.58(-0.32%)
Dec 28, 2023 799.61 807.25 799.61 804.09 315,464 +1.14(+0.14%)
Dec 27, 2023 798.91 802.94 798.38 802.94 301,376 +6.56(+0.82%)
Dec 26, 2023 793.25 798.84 793.25 796.38 284,158 +4.14(+0.52%)
Dec 22, 2023 791.81 797.28 790.01 792.25 432,057 +3.28(+0.42%)
Dec 21, 2023 784.92 789.23 781.62 788.97 345,672 +9.75(+1.25%)
Dec 20, 2023 787.65 795.20 778.84 779.22 554,944 -12.00(-1.52%)
Dec 19, 2023 790.91 804.09 788.82 791.22 766,148 +4.88(+0.62%)
Dec 18, 2023 801.71 804.67 785.71 786.34 928,092 -22.27(-2.75%)
Dec 15, 2023 781.86 808.62 779.46 808.62 2,737,671 +11.72(+1.47%)
Dec 14, 2023 773.00 797.36 772.03 796.90 1,212,801 +33.27(+4.36%)
Dec 13, 2023 749.38 767.34 745.24 763.62 607,747 +13.96(+1.86%)
Dec 12, 2023 745.43 749.81 743.13 749.66 615,438 +6.79(+0.91%)
Dec 11, 2023 736.35 745.65 734.89 742.87 791,321 +7.58(+1.03%)
Dec 08, 2023 733.73 738.31 732.81 735.29 461,968 -0.70(-0.10%)
Dec 07, 2023 735.99 740.38 733.19 735.99 794,401 +2.34(+0.32%)
Dec 06, 2023 744.95 747.00 733.05 733.65 632,794 -6.15(-0.83%)
Dec 05, 2023 741.10 741.10 733.80 739.80 877,269 -2.09(-0.28%)
Dec 04, 2023 737.39 743.35 735.09 741.89 782,909 +0.08(+0.01%)
Dec 01, 2023 735.58 746.74 734.27 741.81 761,349 +5.02(+0.68%)
Nov 30, 2023 733.78 737.44 730.38 736.79 982,313 +3.86(+0.53%)
Nov 29, 2023 728.01 736.83 728.01 732.93 764,729 +10.34(+1.43%)
Nov 28, 2023 711.91 724.63 711.91 722.60 622,206 +5.96(+0.83%)
Nov 27, 2023 713.22 717.98 710.61 716.63 885,099 +0.57(+0.08%)
Nov 24, 2023 712.75 716.69 712.67 716.07 285,101 +2.90(+0.41%)
Nov 22, 2023 713.02 716.24 712.02 713.16 507,905 +2.45(+0.35%)
Nov 21, 2023 705.96 712.63 704.91 710.71 655,542 +3.65(+0.52%)
Nov 20, 2023 700.66 707.79 698.42 707.06 681,368 +3.98(+0.57%)
Nov 17, 2023 706.00 706.98 699.93 703.08 729,645 +1.92(+0.27%)
Nov 16, 2023 695.71 701.35 695.13 701.16 569,834 +5.94(+0.85%)
Nov 15, 2023 684.75 697.65 684.29 695.21 762,008 +11.27(+1.65%)
Nov 14, 2023 660.06 685.63 660.06 683.95 1,030,785 +35.21(+5.43%)
Nov 13, 2023 648.12 651.60 645.48 648.74 363,369 -3.48(-0.53%)
Nov 10, 2023 643.96 652.66 641.31 652.22 533,044 +12.93(+2.02%)
Nov 09, 2023 644.11 647.90 638.12 639.29 445,705 -3.07(-0.48%)
Nov 08, 2023 635.97 643.06 635.97 642.36 491,649 +6.24(+0.98%)
Nov 07, 2023 640.27 640.94 634.47 636.12 449,419 -4.54(-0.71%)
Nov 06, 2023 644.00 647.56 637.85 640.66 478,585 -4.66(-0.72%)
Nov 03, 2023 642.23 649.43 641.68 645.32 911,811 +13.22(+2.09%)
Nov 02, 2023 611.78 632.74 611.78 632.10 1,197,024 +27.74(+4.59%)
Nov 01, 2023 602.68 606.09 595.99 604.37 547,646 +3.85(+0.64%)
Oct 31, 2023 597.25 601.09 592.79 600.51 518,877 +5.06(+0.85%)
Oct 30, 2023 591.25 598.96 588.72 595.45 538,458 +8.87(+1.51%)
Oct 27, 2023 595.40 597.26 584.72 586.58 553,700 -8.82(-1.48%)
Oct 26, 2023 595.52 606.01 594.84 595.40 873,318 -1.58(-0.26%)
Oct 25, 2023 596.56 599.83 591.88 596.98 573,173 -3.64(-0.61%)
Oct 24, 2023 605.40 608.49 599.02 600.62 672,180 -2.29(-0.38%)
Oct 23, 2023 599.69 607.56 598.72 602.91 478,417 -0.10(-0.02%)
Oct 20, 2023 611.27 614.03 601.33 603.01 867,020 -7.53(-1.23%)
Oct 19, 2023 613.62 617.40 607.20 610.54 1,061,204 +5.71(+0.94%)
Oct 18, 2023 622.79 622.79 603.62 604.84 676,841 -19.04(-3.05%)
Oct 17, 2023 619.16 627.57 617.58 623.87 589,911 +0.64(+0.10%)
Oct 16, 2023 618.39 629.29 616.34 623.24 709,088 +7.64(+1.24%)
Oct 13, 2023 616.10 623.78 608.08 615.60 1,288,269 -8.35(-1.34%)
Oct 12, 2023 630.87 631.89 619.91 623.94 758,654 -6.38(-1.01%)
Oct 11, 2023 633.23 636.17 625.83 630.32 525,149 +0.71(+0.11%)
Oct 10, 2023 631.25 636.92 629.37 629.61 638,949 -1.64(-0.26%)
Oct 09, 2023 629.17 635.41 628.18 631.25 546,594 -4.55(-0.72%)
Oct 06, 2023 622.81 638.99 622.34 635.80 620,190 +7.81(+1.24%)
Oct 05, 2023 621.47 630.51 619.86 627.99 506,699 +3.70(+0.59%)
Oct 04, 2023 616.94 626.09 613.36 624.29 557,469 +10.85(+1.77%)
Oct 03, 2023 625.47 625.47 611.61 613.45 691,982 -17.23(-2.73%)
Oct 02, 2023 632.32 633.83 626.46 630.68 580,222 -3.38(-0.53%)
Sep 29, 2023 640.25 644.19 633.13 634.06 551,104 +1.23(+0.19%)
Sep 28, 2023 630.66 635.10 628.36 632.84 709,708 +1.81(+0.29%)
Sep 27, 2023 635.23 635.99 628.00 631.02 559,509 -3.26(-0.51%)
Sep 26, 2023 639.59 641.91 633.40 634.29 600,614 -10.62(-1.65%)
Sep 25, 2023 642.43 645.66 642.07 644.91 467,244 -2.50(-0.39%)
Sep 22, 2023 658.09 658.81 646.65 647.41 477,652 -8.56(-1.31%)
Sep 21, 2023 663.73 663.73 652.86 655.97 558,433 -14.37(-2.14%)
Sep 20, 2023 677.72 681.34 669.55 670.34 340,618 -5.38(-0.80%)
Sep 19, 2023 680.33 682.20 672.48 675.72 436,541 -5.82(-0.85%)
Sep 18, 2023 682.93 686.03 676.79 681.53 504,104 -2.47(-0.36%)
Sep 15, 2023 688.37 691.60 681.96 684.00 2,871,314 -9.22(-1.33%)
Sep 14, 2023 690.18 695.43 684.91 693.22 673,125 +9.39(+1.37%)
Sep 13, 2023 685.41 690.68 680.65 683.83 657,836 -0.11(-0.02%)
Sep 12, 2023 680.02 689.22 678.77 683.93 411,919 +1.38(+0.20%)
Sep 11, 2023 682.09 684.53 678.69 682.55 574,499 +5.21(+0.77%)
Sep 08, 2023 678.88 680.22 673.52 677.35 359,284 -0.43(-0.06%)
Sep 07, 2023 669.56 679.34 666.88 677.78 461,924 +1.84(+0.27%)
Sep 06, 2023 674.74 680.94 670.59 675.93 438,153 -1.70(-0.25%)
Sep 05, 2023 687.02 689.67 677.21 677.64 571,657 -9.99(-1.45%)
Sep 01, 2023 685.69 688.41 682.96 687.63 466,829 +5.50(+0.81%)
Aug 31, 2023 679.52 685.92 675.56 682.12 633,748 +4.61(+0.68%)
Aug 30, 2023 673.60 681.11 671.68 677.52 496,917 +4.65(+0.69%)
Aug 29, 2023 660.81 673.28 658.77 672.87 516,195 +11.71(+1.77%)
Aug 28, 2023 663.40 665.57 656.90 661.15 473,645 +2.96(+0.45%)
Aug 25, 2023 658.23 664.27 653.62 658.19 282,638 +2.73(+0.42%)
Aug 24, 2023 660.94 670.48 655.28 655.47 326,502 -5.46(-0.83%)
Aug 23, 2023 650.83 662.45 649.58 660.93 396,967 +12.59(+1.94%)
Aug 22, 2023 653.94 657.02 647.14 648.34 341,444 -5.60(-0.86%)
Aug 21, 2023 654.53 659.15 648.98 653.94 446,091 +1.31(+0.20%)
Aug 18, 2023 647.74 657.56 647.74 652.63 544,920 -3.65(-0.56%)
Aug 17, 2023 656.97 663.15 654.81 656.28 483,895 +1.71(+0.26%)
Aug 16, 2023 652.39 658.68 652.39 654.57 508,032 -0.57(-0.09%)
Aug 15, 2023 666.98 668.07 652.88 655.13 533,783 -19.58(-2.90%)
Aug 14, 2023 674.60 675.92 670.54 674.72 405,645 -2.61(-0.39%)
Aug 11, 2023 675.53 679.94 672.13 677.33 391,441 -1.36(-0.20%)
Aug 10, 2023 678.70 687.53 676.31 678.69 510,307 +4.79(+0.71%)
Aug 09, 2023 676.98 681.57 672.84 673.90 459,546 -4.76(-0.70%)
Aug 08, 2023 684.90 684.65 669.45 678.66 695,221 -15.16(-2.19%)
Aug 07, 2023 694.56 699.93 692.93 693.82 398,530 +2.21(+0.32%)
Aug 04, 2023 691.40 701.99 690.44 691.61 488,035 +0.11(+0.02%)
Aug 03, 2023 691.80 694.14 687.07 691.50 601,348 -7.08(-1.01%)
Aug 02, 2023 703.45 704.76 694.52 698.58 666,700 -14.43(-2.02%)
Aug 01, 2023 714.04 716.57 711.30 713.01 369,520 -6.42(-0.89%)
Jul 31, 2023 720.54 723.78 716.27 719.43 377,685 +0.50(+0.07%)
Jul 28, 2023 718.79 726.63 715.46 718.93 536,932 +9.03(+1.27%)
Jul 27, 2023 726.51 728.33 709.25 709.90 570,170 -13.72(-1.90%)
Jul 26, 2023 723.71 730.16 721.53 723.62 567,755 -2.78(-0.38%)
Jul 25, 2023 732.77 733.19 722.70 726.41 627,279 -10.28(-1.40%)
Jul 24, 2023 731.94 737.11 730.76 736.69 395,857 +5.23(+0.71%)
Jul 21, 2023 733.44 736.44 730.04 731.46 526,150 +0.32(+0.04%)
Jul 20, 2023 724.46 733.57 722.98 731.14 637,680 +3.49(+0.48%)
Jul 19, 2023 720.51 733.16 720.51 727.66 737,896 +8.15(+1.13%)
Jul 18, 2023 706.45 721.36 704.22 719.51 811,333 +10.77(+1.52%)
Jul 17, 2023 705.50 713.73 701.56 708.74 666,002 -0.16(-0.02%)
Jul 14, 2023 723.47 724.44 703.42 708.89 1,092,933 -11.46(-1.59%)
Jul 13, 2023 713.61 720.94 708.33 720.35 952,929 +13.44(+1.90%)
Jul 12, 2023 703.67 707.89 699.96 706.92 659,467 +15.39(+2.22%)
Jul 11, 2023 681.52 692.30 681.35 691.53 518,541 +13.66(+2.02%)
Jul 10, 2023 675.59 686.40 674.57 677.87 585,908 +11.75(+1.76%)
Jul 07, 2023 660.45 673.80 660.11 666.12 446,962 +3.38(+0.51%)
Jul 06, 2023 666.99 668.45 657.06 662.74 693,502 -11.88(-1.76%)
Jul 05, 2023 673.49 682.21 667.84 674.62 699,821 -0.73(-0.11%)
Jul 03, 2023 671.86 683.70 671.61 675.35 387,068 +2.38(+0.35%)
Jun 30, 2023 676.85 677.68 672.30 672.97 946,757 +2.85(+0.43%)
Jun 29, 2023 668.65 672.75 664.05 670.12 538,887 +2.91(+0.44%)
Jun 28, 2023 666.64 667.74 662.24 667.21 378,136 +0.56(+0.08%)
Jun 27, 2023 665.47 670.25 659.94 666.64 542,837 +4.35(+0.66%)
Jun 26, 2023 660.26 666.98 660.26 662.29 414,738 -0.27(-0.04%)
Jun 23, 2023 652.73 664.98 652.39 662.56 704,506 +1.04(+0.16%)
Jun 22, 2023 666.42 666.52 657.62 661.52 370,963 -9.41(-1.40%)
Jun 21, 2023 672.56 677.85 668.36 670.93 502,490 -1.86(-0.28%)
Jun 20, 2023 677.40 678.15 669.43 672.79 716,982 -11.52(-1.68%)
Jun 16, 2023 696.64 697.52 683.89 684.31 1,316,473 -8.19(-1.18%)
Jun 15, 2023 674.91 694.00 673.63 692.50 661,632 +71.13(+11.45%)
May 08, 2023 624.37 625.10 619.09 621.37 387,636 -1.29(-0.21%)
May 05, 2023 620.45 622.83 615.97 622.66 501,284 +12.39(+2.03%)
May 04, 2023 616.93 616.93 606.96 610.27 610,011 -10.39(-1.67%)
May 03, 2023 635.16 640.52 618.57 620.66 445,811 -8.74(-1.39%)
May 02, 2023 635.46 636.29 613.77 629.40 744,950 -11.12(-1.74%)
May 01, 2023 652.22 652.72 639.76 640.52 579,805 -7.95(-1.23%)
Apr 28, 2023 637.49 649.28 636.64 648.48 547,629 +8.23(+1.29%)
Apr 27, 2023 635.00 641.07 633.09 640.24 407,749 +11.60(+1.85%)
Apr 26, 2023 633.49 639.34 625.50 628.64 460,856 -8.73(-1.37%)
Apr 25, 2023 647.93 648.99 636.17 637.37 571,571 -13.99(-2.15%)
Apr 24, 2023 659.18 659.18 650.31 651.36 467,688 -6.52(-0.99%)
Apr 21, 2023 671.98 672.70 655.93 657.89 801,962 -14.92(-2.22%)
Apr 20, 2023 667.09 675.27 667.09 672.80 600,710 +1.10(+0.16%)
Apr 19, 2023 667.59 675.82 666.65 671.70 360,307 +1.17(+0.17%)
Apr 18, 2023 676.66 677.48 666.50 670.53 614,665 -4.18(-0.62%)
Apr 17, 2023 667.92 675.43 667.40 674.72 606,661 +6.79(+1.02%)
Apr 14, 2023 657.20 680.17 655.10 667.92 1,156,929 +19.90(+3.07%)
Apr 13, 2023 640.91 648.84 636.23 648.02 717,767 +4.60(+0.71%)
Apr 12, 2023 653.26 654.70 640.90 643.42 498,056 -3.58(-0.55%)
Apr 11, 2023 639.59 648.71 639.44 647.01 554,627 +9.53(+1.49%)
Apr 10, 2023 630.26 637.49 628.76 637.48 407,647 +3.30(+0.52%)
Apr 06, 2023 634.37 636.75 631.84 634.18 457,252 +0.35(+0.05%)
Apr 05, 2023 630.29 634.63 629.24 633.83 441,072 -2.97(-0.47%)
Apr 04, 2023 643.35 646.98 631.70 636.79 543,502 -7.05(-1.10%)
Apr 03, 2023 642.02 647.52 634.25 643.85 644,614 -2.62(-0.40%)
Mar 31, 2023 642.57 646.50 640.18 646.47 534,434 +7.81(+1.22%)
Mar 30, 2023 641.05 645.01 634.85 638.66 406,272 +3.69(+0.58%)
Mar 29, 2023 629.95 635.47 628.96 634.97 609,927 +10.61(+1.70%)
Mar 28, 2023 624.46 627.90 619.66 624.36 386,433 -2.01(-0.32%)
Mar 27, 2023 632.37 634.53 624.59 626.37 425,524 +3.32(+0.53%)
Mar 24, 2023 621.05 625.89 616.48 623.05 594,277 -6.67(-1.06%)
Mar 23, 2023 631.16 638.61 623.69 629.71 500,291 +3.34(+0.53%)
Mar 22, 2023 637.73 644.85 625.96 626.37 496,971 -13.36(-2.09%)
Mar 21, 2023 637.59 642.66 636.24 639.73 818,708 +17.96(+2.89%)
Mar 20, 2023 625.55 630.35 617.88 621.77 956,549 +6.62(+1.08%)
Mar 17, 2023 617.09 617.09 602.73 615.15 2,796,184 -0.26(-0.04%)
Mar 16, 2023 606.06 623.53 600.26 615.41 751,790 +5.06(+0.83%)
Mar 15, 2023 599.98 613.02 599.01 610.35 1,185,345 -5.88(-0.95%)
Mar 14, 2023 624.52 626.06 603.56 616.24 961,259 +11.65(+1.93%)
Mar 13, 2023 603.86 621.45 602.96 604.58 1,032,593 -8.95(-1.46%)
Mar 10, 2023 625.77 629.40 607.20 613.53 994,695 -15.70(-2.50%)
Mar 09, 2023 651.65 652.37 627.99 629.23 814,734 -22.30(-3.42%)
Mar 08, 2023 653.71 657.30 649.88 651.53 574,217 -0.29(-0.04%)
Mar 07, 2023 665.08 665.65 650.38 651.82 431,865 -13.26(-1.99%)
Mar 06, 2023 665.04 675.13 664.28 665.08 562,363 -1.79(-0.27%)
Mar 03, 2023 665.31 666.97 659.98 666.87 846,843 +8.95(+1.36%)
Mar 02, 2023 645.54 659.35 645.31 657.92 516,770 +5.13(+0.79%)
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.