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

BlackRock (NY: BLK )

757.37 -5.62 (-0.74%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 16, 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 (%)
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%)
Sep 01, 2021 879.24 881.55 871.80 878.14 350,943 +0.49(+0.06%)
Aug 31, 2021 884.02 886.90 874.63 877.65 639,502 -4.46(-0.51%)
Aug 30, 2021 892.55 893.09 881.64 882.10 305,262 -6.38(-0.72%)
Aug 27, 2021 873.47 888.66 873.47 888.49 488,646 +17.73(+2.04%)
Aug 26, 2021 876.83 877.01 869.16 870.75 292,631 -3.39(-0.39%)
Aug 25, 2021 868.59 880.04 865.55 874.14 354,589 +9.61(+1.11%)
Aug 24, 2021 864.35 868.71 860.43 864.53 310,066 +1.24(+0.14%)
Aug 23, 2021 858.72 868.93 858.36 863.29 385,670 +9.95(+1.17%)
Aug 20, 2021 842.85 858.39 840.72 853.35 413,525 +12.46(+1.48%)
Aug 19, 2021 830.50 845.55 826.67 840.89 459,517 +1.74(+0.21%)
Aug 18, 2021 841.48 849.58 838.92 839.15 412,760 -7.17(-0.85%)
Aug 17, 2021 853.89 857.32 838.39 846.32 410,245 -14.21(-1.65%)
Aug 16, 2021 852.11 860.60 843.89 860.53 344,738 +7.47(+0.88%)
Aug 13, 2021 852.35 856.42 849.01 853.06 314,555 -1.56(-0.18%)
Aug 12, 2021 850.89 855.98 850.13 854.62 321,524 +1.35(+0.16%)
Aug 11, 2021 853.75 858.16 850.72 853.27 407,161 +4.21(+0.50%)
Aug 10, 2021 839.19 853.11 838.36 849.06 411,181 +9.85(+1.17%)
Aug 09, 2021 835.50 842.57 828.04 839.20 372,990 +5.47(+0.66%)
Aug 06, 2021 828.07 837.37 825.82 833.73 513,898 +6.34(+0.77%)
Aug 05, 2021 824.07 830.96 824.07 827.40 375,585 +6.76(+0.82%)
Aug 04, 2021 817.73 826.72 815.13 820.63 419,886 +1.67(+0.20%)
Aug 03, 2021 816.71 820.37 807.29 818.96 420,917 +6.47(+0.80%)
Aug 02, 2021 812.53 820.22 810.81 812.49 415,020 +5.67(+0.70%)
Jul 30, 2021 807.83 814.30 803.86 806.83 541,540 -2.06(-0.26%)
Jul 29, 2021 805.87 811.66 797.14 808.89 360,282 +8.08(+1.01%)
Jul 28, 2021 801.66 804.03 794.68 800.81 418,311 -1.09(-0.14%)
Jul 27, 2021 805.39 809.25 798.12 801.90 511,697 -8.94(-1.10%)
Jul 26, 2021 807.35 814.80 806.61 810.84 445,369 +2.36(+0.29%)
Jul 23, 2021 810.70 816.98 807.40 808.48 568,112 +1.95(+0.24%)
Jul 22, 2021 822.28 823.39 805.99 806.54 645,990 -14.72(-1.79%)
Jul 21, 2021 821.46 830.50 820.81 821.26 478,766 +3.57(+0.44%)
Jul 20, 2021 788.50 819.98 786.20 817.68 967,104 +31.34(+3.99%)
Jul 19, 2021 794.18 803.49 781.26 786.35 1,017,078 -27.78(-3.41%)
Jul 16, 2021 821.46 821.46 812.25 814.13 1,056,658 -4.63(-0.57%)
Jul 15, 2021 815.15 827.57 814.37 818.76 666,347 -0.30(-0.04%)
Jul 14, 2021 823.44 831.78 809.45 819.06 1,068,281 -25.82(-3.06%)
Jul 13, 2021 854.12 854.12 842.09 844.88 633,929 -7.30(-0.86%)
Jul 12, 2021 838.59 856.27 836.97 852.18 926,480 +13.59(+1.62%)
Jul 09, 2021 828.56 839.14 826.87 838.59 821,678 +23.08(+2.83%)
Jul 08, 2021 826.84 826.84 811.99 815.51 676,923 -22.74(-2.71%)
Jul 07, 2021 828.00 839.90 828.00 838.25 503,496 +7.69(+0.93%)
Jul 06, 2021 832.72 833.33 824.37 830.56 566,833 -0.88(-0.11%)
Jul 02, 2021 820.64 832.62 819.54 831.44 462,533 +13.40(+1.64%)
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.