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

BlackRock (NY: BLK )

1,039.28 +3.22 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2023 639.10 643.00 636.72 642.97 537,339 +7.76(+1.22%)
Mar 30, 2023 637.58 641.52 631.41 635.21 408,480 +3.67(+0.58%)
Mar 29, 2023 626.55 632.03 625.56 631.53 613,243 +10.55(+1.70%)
Mar 28, 2023 621.08 624.50 616.31 620.98 388,534 -2.00(-0.32%)
Mar 27, 2023 628.95 631.10 621.21 622.98 427,838 +3.31(+0.53%)
Mar 24, 2023 617.69 622.50 613.15 619.68 597,508 -6.63(-1.06%)
Mar 23, 2023 627.75 635.16 620.32 626.31 503,011 +3.33(+0.53%)
Mar 22, 2023 634.28 641.37 622.57 622.98 499,673 -13.29(-2.09%)
Mar 21, 2023 634.14 639.18 632.80 636.27 823,160 +17.86(+2.89%)
Mar 20, 2023 622.17 626.94 614.54 618.41 961,750 +6.58(+1.08%)
Mar 17, 2023 613.75 613.75 599.47 611.83 2,811,387 -0.26(-0.04%)
Mar 16, 2023 602.78 620.16 597.02 612.09 755,877 +5.03(+0.83%)
Mar 15, 2023 596.73 609.70 595.77 607.05 1,191,790 -5.85(-0.95%)
Mar 14, 2023 621.15 622.67 600.30 612.90 966,485 +11.59(+1.93%)
Mar 13, 2023 600.59 618.09 599.70 601.31 1,038,207 -8.90(-1.46%)
Mar 10, 2023 622.39 626.00 603.92 610.21 1,000,103 -15.62(-2.50%)
Mar 09, 2023 648.13 648.84 624.60 625.83 819,164 -22.18(-3.42%)
Mar 08, 2023 650.18 653.74 646.36 648.00 577,339 -0.29(-0.04%)
Mar 07, 2023 661.49 662.05 646.86 648.29 434,213 -13.19(-1.99%)
Mar 06, 2023 661.45 671.48 660.69 661.49 565,421 -1.78(-0.27%)
Mar 03, 2023 661.71 663.36 656.41 663.26 851,447 +8.90(+1.36%)
Mar 02, 2023 642.05 655.78 641.82 654.36 519,580 +5.10(+0.79%)
Mar 01, 2023 651.73 656.61 644.27 649.26 665,644 -8.46(-1.29%)
Feb 28, 2023 653.97 662.44 651.71 657.72 900,541 +6.08(+0.93%)
Feb 27, 2023 662.92 664.47 650.35 651.64 587,030 -0.35(-0.05%)
Feb 24, 2023 651.18 659.48 647.37 652.00 580,259 -8.02(-1.22%)
Feb 23, 2023 665.20 669.85 654.90 660.02 644,413 +4.23(+0.64%)
Feb 22, 2023 663.75 666.90 650.71 655.79 983,067 -7.96(-1.20%)
Feb 21, 2023 673.65 675.99 660.38 663.75 677,603 -19.47(-2.85%)
Feb 17, 2023 675.88 683.77 673.89 683.22 544,278 +3.01(+0.44%)
Feb 16, 2023 678.12 689.33 676.84 680.21 516,396 -10.68(-1.55%)
Feb 15, 2023 686.08 694.36 685.33 690.88 502,293 -4.73(-0.68%)
Feb 14, 2023 700.01 708.73 693.56 695.62 489,210 -7.40(-1.05%)
Feb 13, 2023 689.61 703.76 687.85 703.02 611,166 +12.78(+1.85%)
Feb 10, 2023 679.47 692.98 678.31 690.23 656,189 +7.19(+1.05%)
Feb 09, 2023 705.13 705.42 681.59 683.04 758,632 -13.25(-1.90%)
Feb 08, 2023 701.55 707.66 696.29 696.29 542,567 -10.46(-1.48%)
Feb 07, 2023 701.48 709.41 694.91 706.75 765,486 -1.49(-0.21%)
Feb 06, 2023 712.62 715.62 704.82 708.24 724,838 -14.10(-1.95%)
Feb 03, 2023 715.51 734.40 713.59 722.34 1,259,781 -12.95(-1.76%)
Feb 02, 2023 728.77 745.82 728.04 735.28 1,154,788 +7.73(+1.06%)
Feb 01, 2023 719.05 732.96 710.15 727.55 736,033 +3.26(+0.45%)
Jan 31, 2023 715.51 724.77 711.78 724.29 599,570 +10.83(+1.52%)
Jan 30, 2023 715.90 723.39 712.21 713.46 480,422 -10.80(-1.49%)
Jan 27, 2023 717.17 728.96 717.17 724.26 513,050 +0.27(+0.04%)
Jan 26, 2023 715.51 724.46 711.88 724.00 512,293 +7.30(+1.02%)
Jan 25, 2023 708.92 717.20 698.81 716.70 1,121,946 -0.78(-0.11%)
Jan 24, 2023 713.60 722.26 648.08 717.48 585,391 +3.86(+0.54%)
Jan 23, 2023 707.75 715.52 701.58 713.62 765,428 +6.02(+0.85%)
Jan 20, 2023 700.98 708.52 697.42 707.60 759,252 +11.29(+1.62%)
Jan 19, 2023 703.88 707.45 696.06 696.30 682,083 -16.68(-2.34%)
Jan 18, 2023 716.45 727.97 712.05 712.99 763,928 -2.26(-0.32%)
Jan 17, 2023 715.68 715.68 701.29 715.25 863,172 -4.06(-0.56%)
Jan 13, 2023 712.29 723.61 701.27 719.31 1,031,628 +0.03(+0.00%)
Jan 12, 2023 728.06 728.06 707.06 719.28 983,818 -1.87(-0.26%)
Jan 11, 2023 723.14 728.62 713.75 721.15 826,026 -1.30(-0.18%)
Jan 10, 2023 715.15 722.89 710.14 722.45 795,503 +4.09(+0.57%)
Jan 09, 2023 708.07 727.73 707.63 718.36 1,155,971 +14.30(+2.03%)
Jan 06, 2023 680.61 704.59 677.79 704.06 1,274,299 +35.07(+5.24%)
Jan 05, 2023 680.24 684.18 668.96 668.99 719,773 -19.71(-2.86%)
Jan 04, 2023 686.55 694.02 680.59 688.70 743,978 +9.41(+1.38%)
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.