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

BlackRock (NY: BLK )

753.79 +4.12 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 26, 2021 642.41 645.38 634.57 639.38 834,863 -0.27(-0.04%)
Feb 25, 2021 657.54 657.79 637.21 639.64 641,986 -15.94(-2.43%)
Feb 24, 2021 648.58 656.62 644.80 655.58 633,428 +8.23(+1.27%)
Feb 23, 2021 644.91 649.65 633.68 647.35 1,006,108 +0.02(+0.00%)
Feb 22, 2021 649.39 649.95 641.93 647.33 901,492 -6.42(-0.98%)
Feb 19, 2021 651.27 659.70 650.42 653.75 873,533 +6.06(+0.94%)
Feb 18, 2021 659.57 660.20 641.20 647.69 1,171,645 -16.44(-2.48%)
Feb 17, 2021 668.36 670.86 661.44 664.13 616,149 -8.21(-1.22%)
Feb 16, 2021 670.84 679.17 669.22 672.35 620,691 +6.75(+1.01%)
Feb 12, 2021 658.57 673.44 656.12 665.60 937,185 +1.43(+0.21%)
Feb 11, 2021 671.71 671.79 659.97 664.17 873,258 -1.60(-0.24%)
Feb 10, 2021 674.28 674.79 663.77 665.77 720,231 -5.18(-0.77%)
Feb 09, 2021 669.99 673.26 662.25 670.95 489,861 +2.16(+0.32%)
Feb 08, 2021 672.68 673.66 663.45 668.79 578,915 +0.11(+0.02%)
Feb 05, 2021 675.92 678.95 667.57 668.68 515,951 -5.63(-0.84%)
Feb 04, 2021 666.81 679.11 666.81 674.32 691,225 +7.71(+1.16%)
Feb 03, 2021 662.85 669.70 659.68 666.61 744,384 -4.99(-0.74%)
Feb 02, 2021 662.27 675.12 662.27 671.60 955,088 +15.03(+2.29%)
Feb 01, 2021 651.80 657.28 645.61 656.57 524,717 +10.97(+1.70%)
Jan 29, 2021 654.54 660.16 643.17 645.60 870,057 -17.17(-2.59%)
Jan 28, 2021 645.82 673.00 643.92 662.77 893,338 +20.36(+3.17%)
Jan 27, 2021 656.59 657.32 631.27 642.41 1,199,655 -22.15(-3.33%)
Jan 26, 2021 669.29 675.65 662.89 664.56 898,530 -1.04(-0.16%)
Jan 25, 2021 672.81 677.37 656.99 665.60 875,955 -11.11(-1.64%)
Jan 22, 2021 681.17 684.70 672.81 676.71 614,362 -6.58(-0.96%)
Jan 21, 2021 685.60 686.58 678.50 683.29 694,720 +0.61(+0.09%)
Jan 20, 2021 680.08 683.49 671.28 682.68 812,039 +7.26(+1.08%)
Jan 19, 2021 679.17 685.34 671.16 675.42 925,843 +5.42(+0.81%)
Jan 15, 2021 683.27 694.56 666.53 670.00 1,275,649 -14.49(-2.12%)
Jan 14, 2021 690.47 705.07 680.40 684.49 1,784,566 -33.37(-4.65%)
Jan 13, 2021 716.89 725.46 714.97 717.86 920,896 +1.85(+0.26%)
Jan 12, 2021 702.91 717.46 702.90 716.01 734,199 +10.18(+1.44%)
Jan 11, 2021 693.07 709.25 690.94 705.83 667,331 +9.42(+1.35%)
Jan 08, 2021 697.05 699.10 688.10 696.41 676,711 +5.55(+0.80%)
Jan 07, 2021 688.94 693.48 684.04 690.86 712,509 +14.23(+2.10%)
Jan 06, 2021 661.71 685.67 659.26 676.63 793,658 +18.76(+2.85%)
Jan 05, 2021 652.55 660.28 649.28 657.86 468,613 +3.46(+0.53%)
Jan 04, 2021 672.61 672.61 646.32 654.40 677,318 -9.87(-1.49%)
Dec 31, 2020 664.27 664.27 664.27 385,899 +11.60(+1.78%)
Dec 30, 2020 656.68 660.04 651.80 652.67 385,899 +2.45(+0.38%)
Dec 29, 2020 657.09 658.54 649.61 650.22 345,888 -3.59(-0.55%)
Dec 28, 2020 657.87 658.36 652.79 653.81 295,723 +2.76(+0.42%)
Dec 24, 2020 647.53 654.42 647.53 651.05 188,132 +3.26(+0.50%)
Dec 23, 2020 646.28 651.96 640.95 647.79 817,424 +9.32(+1.46%)
Dec 22, 2020 644.44 647.81 636.85 638.48 648,348 -4.89(-0.76%)
Dec 21, 2020 638.92 647.68 634.47 643.36 686,306 +0.03(+0.00%)
Dec 18, 2020 649.18 650.52 636.62 643.34 1,749,564 -6.64(-1.02%)
Dec 17, 2020 647.20 653.35 643.79 649.97 903,984 +7.03(+1.09%)
Dec 16, 2020 648.12 652.54 638.50 642.94 922,582 +0.18(+0.03%)
Dec 15, 2020 636.63 648.24 635.54 642.76 670,565 +13.13(+2.09%)
Dec 14, 2020 644.93 644.95 629.21 629.64 715,300 -10.38(-1.62%)
Dec 11, 2020 637.35 641.71 634.73 640.02 530,180 -2.96(-0.46%)
Dec 10, 2020 644.06 646.96 639.15 642.98 476,457 -3.01(-0.47%)
Dec 09, 2020 659.02 659.31 641.53 645.99 531,638 -11.27(-1.71%)
Dec 08, 2020 650.69 661.52 647.63 657.25 649,731 +4.08(+0.62%)
Dec 07, 2020 646.93 653.26 643.55 653.18 739,239 +5.54(+0.86%)
Dec 04, 2020 656.79 663.12 641.26 647.63 886,676 -11.00(-1.67%)
Dec 03, 2020 661.34 664.53 655.26 658.64 656,505 +0.63(+0.10%)
Dec 02, 2020 654.92 658.41 649.41 658.00 528,502 +2.87(+0.44%)
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.