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

BlackRock (NY: BLK )

753.79 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2021 859.35 864.38 842.91 845.33 1,131,030 -21.86(-2.52%)
Nov 29, 2021 854.84 873.51 846.46 867.19 653,447 +24.63(+2.92%)
Nov 26, 2021 843.61 854.16 838.08 842.56 581,315 -27.17(-3.12%)
Nov 24, 2021 871.23 877.86 864.47 869.73 469,685 -4.40(-0.50%)
Nov 23, 2021 861.84 875.28 858.09 874.13 734,255 +15.04(+1.75%)
Nov 22, 2021 859.71 868.97 853.14 859.09 596,633 +4.09(+0.48%)
Nov 19, 2021 861.96 864.84 850.40 854.99 791,009 -7.31(-0.85%)
Nov 18, 2021 873.62 863.31 858.53 862.30 730,246 -8.19(-0.94%)
Nov 17, 2021 882.56 884.33 861.73 870.50 724,332 -16.27(-1.83%)
Nov 16, 2021 890.77 893.94 879.55 886.77 493,392 -4.01(-0.45%)
Nov 15, 2021 907.38 907.84 888.69 890.77 726,194 -17.05(-1.88%)
Nov 12, 2021 907.86 909.39 899.25 907.83 414,713 +5.50(+0.61%)
Nov 11, 2021 895.93 905.80 895.23 902.33 285,641 +5.97(+0.67%)
Nov 10, 2021 898.96 896.35 364,567 -7.05(-0.78%)
Nov 09, 2021 899.63 908.10 890.46 903.40 421,783 +0.82(+0.09%)
Nov 08, 2021 897.09 903.48 894.76 902.58 398,501 +10.05(+1.13%)
Nov 05, 2021 899.25 904.51 889.02 892.52 363,934 +1.00(+0.11%)
Nov 04, 2021 893.27 900.91 885.05 891.52 375,580 +2.19(+0.25%)
Nov 03, 2021 889.77 891.25 882.42 889.34 414,414 +3.60(+0.41%)
Nov 02, 2021 874.24 888.61 871.25 885.74 408,514 +10.86(+1.24%)
Nov 01, 2021 885.12 881.64 868.76 874.88 426,713 -6.76(-0.77%)
Oct 29, 2021 869.97 885.75 869.58 881.64 518,707 +7.46(+0.85%)
Oct 28, 2021 856.20 874.51 856.20 874.18 376,898 +17.02(+1.99%)
Oct 27, 2021 869.24 877.80 856.53 857.16 484,608 -13.37(-1.54%)
Oct 26, 2021 872.37 870.53 404,538 +6.39(+0.74%)
Oct 25, 2021 858.35 870.86 852.26 864.14 484,146 +9.13(+1.07%)
Oct 22, 2021 845.51 856.03 841.03 855.01 398,193 +10.51(+1.24%)
Oct 21, 2021 843.76 850.23 841.87 844.50 356,707 +0.74(+0.09%)
Oct 20, 2021 845.93 846.45 838.27 843.76 407,228 +1.20(+0.14%)
Oct 19, 2021 840.39 845.36 836.19 842.57 437,093 +4.99(+0.60%)
Oct 18, 2021 842.89 847.73 835.89 837.58 578,965 -10.23(-1.21%)
Oct 15, 2021 845.33 855.26 835.45 847.81 1,094,736 +13.78(+1.65%)
Oct 14, 2021 824.20 837.96 810.42 834.02 859,173 +23.08(+2.85%)
Oct 13, 2021 805.51 819.65 796.18 810.94 1,555,845 +29.55(+3.78%)
Oct 12, 2021 788.12 788.12 777.07 781.39 880,438 -3.31(-0.42%)
Oct 11, 2021 785.97 804.22 783.67 784.70 569,058 -4.36(-0.55%)
Oct 08, 2021 784.92 791.18 781.75 789.07 374,839 +1.91(+0.24%)
Oct 07, 2021 790.11 799.03 786.32 787.15 464,462 +4.49(+0.57%)
Oct 06, 2021 774.60 782.91 767.16 782.67 505,681 -1.15(-0.15%)
Oct 05, 2021 774.81 788.54 768.99 783.82 476,435 +12.35(+1.60%)
Oct 04, 2021 782.26 788.73 765.30 771.46 637,784 -15.26(-1.94%)
Oct 01, 2021 787.95 794.04 769.53 786.72 510,909 +3.02(+0.39%)
Sep 30, 2021 805.66 806.13 783.32 783.70 603,287 -16.74(-2.09%)
Sep 29, 2021 805.13 807.53 799.80 800.44 585,585 -3.74(-0.46%)
Sep 28, 2021 813.56 816.51 799.40 804.18 687,630 -13.92(-1.70%)
Sep 27, 2021 815.79 818.29 811.14 818.10 446,069 +0.79(+0.10%)
Sep 24, 2021 812.99 819.11 810.15 817.31 345,137 -1.45(-0.18%)
Sep 23, 2021 804.58 823.57 804.47 818.75 562,946 +23.47(+2.95%)
Sep 22, 2021 800.33 802.69 792.25 795.28 582,288 +5.43(+0.69%)
Sep 21, 2021 805.27 806.95 784.30 789.85 638,530 -11.24(-1.40%)
Sep 20, 2021 797.18 801.43 786.13 801.09 821,631 -18.09(-2.21%)
Sep 17, 2021 820.48 829.40 811.87 819.18 1,363,025 -12.91(-1.55%)
Sep 16, 2021 848.62 849.83 826.17 832.09 777,568 -17.95(-2.11%)
Sep 15, 2021 842.89 853.99 841.02 850.04 529,310 +7.20(+0.85%)
Sep 14, 2021 855.98 856.79 838.45 842.85 614,455 -13.37(-1.56%)
Sep 13, 2021 862.75 863.64 846.63 856.22 452,476 -0.34(-0.04%)
Sep 10, 2021 868.28 868.66 855.06 856.55 356,487 -5.16(-0.60%)
Sep 09, 2021 862.80 873.71 858.42 861.71 511,807 -2.06(-0.24%)
Sep 08, 2021 865.61 868.95 858.42 863.77 276,643 -0.46(-0.05%)
Sep 07, 2021 872.13 874.20 858.39 864.23 382,617 -11.63(-1.33%)
Sep 03, 2021 882.79 887.13 872.91 875.86 448,148 -8.65(-0.98%)
Sep 02, 2021 883.30 888.40 880.26 884.51 396,179 +6.37(+0.73%)
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.