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

BlackRock (NY: BLK )

762.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jun 30, 2022 577.61 586.16 567.58 579.68 758,364 -8.49(-1.44%)
Jun 29, 2022 597.36 599.36 584.20 588.17 562,327 -10.62(-1.77%)
Jun 28, 2022 611.43 616.76 596.30 598.79 544,697 -7.42(-1.22%)
Jun 27, 2022 618.67 621.29 603.31 606.22 669,537 -10.34(-1.68%)
Jun 24, 2022 601.96 617.09 601.70 616.56 1,065,138 +21.96(+3.69%)
Jun 23, 2022 583.84 598.39 579.96 594.60 892,946 +14.69(+2.53%)
Jun 22, 2022 576.11 591.95 574.05 579.91 990,637 -5.01(-0.86%)
Jun 21, 2022 567.99 587.13 567.03 584.92 1,188,051 +30.72(+5.54%)
Jun 17, 2022 559.12 566.18 551.19 554.19 1,509,512 -3.34(-0.60%)
Jun 16, 2022 553.29 558.53 547.86 557.53 1,056,831 -13.45(-2.36%)
Jun 15, 2022 569.58 581.27 561.35 570.98 969,509 +8.25(+1.47%)
Jun 14, 2022 567.95 575.37 558.95 562.73 787,947 -7.13(-1.25%)
Jun 13, 2022 571.17 577.37 559.54 569.86 1,288,327 -18.04(-3.07%)
Jun 10, 2022 611.70 617.34 587.90 587.90 1,208,080 -40.15(-6.39%)
Jun 09, 2022 628.92 637.96 627.67 628.04 1,018,260 -2.44(-0.39%)
Jun 08, 2022 641.64 644.77 630.35 630.48 506,106 -16.37(-2.53%)
Jun 07, 2022 634.92 647.29 634.71 646.85 572,698 +4.06(+0.63%)
Jun 06, 2022 647.78 654.79 641.62 642.79 635,908 +3.43(+0.54%)
Jun 03, 2022 641.07 644.77 635.69 639.36 828,525 -9.39(-1.45%)
Jun 02, 2022 626.00 651.32 625.15 648.75 1,011,040 +24.55(+3.93%)
Jun 01, 2022 635.70 639.32 622.62 624.20 973,618 -8.10(-1.28%)
May 31, 2022 623.41 635.24 618.42 632.30 2,662,734 +2.41(+0.38%)
May 27, 2022 620.75 635.74 620.07 629.89 1,038,202 +13.32(+2.16%)
May 26, 2022 596.62 617.05 596.51 616.58 1,747,229 +24.42(+4.12%)
May 25, 2022 581.20 598.74 581.20 592.16 1,015,079 +7.80(+1.33%)
May 24, 2022 574.81 588.02 561.85 584.36 1,199,609 +6.46(+1.12%)
May 23, 2022 576.22 581.54 566.87 577.90 971,488 +10.46(+1.84%)
May 20, 2022 564.04 573.80 554.88 567.43 1,268,910 +6.95(+1.24%)
May 19, 2022 553.32 566.42 550.56 560.48 1,376,794 +1.15(+0.21%)
May 18, 2022 571.64 573.07 555.12 559.33 1,023,106 -18.77(-3.25%)
May 17, 2022 581.87 590.99 565.46 578.10 1,655,522 +12.40(+2.19%)
May 16, 2022 567.02 571.90 551.00 565.70 2,420,336 -15.81(-2.72%)
May 13, 2022 573.32 589.13 569.94 581.51 1,782,476 +14.11(+2.49%)
May 12, 2022 560.40 571.59 553.84 567.40 1,182,515 +0.05(+0.01%)
May 11, 2022 571.52 587.23 566.67 567.35 1,238,690 -9.34(-1.62%)
May 10, 2022 581.67 590.90 563.08 576.69 1,248,404 +4.41(+0.77%)
May 09, 2022 582.82 590.03 570.27 572.27 1,142,423 -21.79(-3.67%)
May 06, 2022 596.60 602.08 583.04 594.07 768,013 -4.90(-0.82%)
May 05, 2022 615.49 620.79 592.19 598.97 941,285 -29.69(-4.72%)
May 04, 2022 597.56 629.85 595.37 628.66 1,098,558 +32.29(+5.41%)
May 03, 2022 595.85 606.43 590.80 596.37 938,879 +5.92(+1.00%)
May 02, 2022 595.10 596.08 576.47 590.46 1,626,439 +0.11(+0.02%)
Apr 29, 2022 613.36 615.48 588.96 590.34 1,073,607 -24.85(-4.04%)
Apr 28, 2022 614.27 618.43 604.18 615.19 1,192,860 +7.51(+1.24%)
Apr 27, 2022 610.62 619.52 606.48 607.67 668,533 -3.81(-0.62%)
Apr 26, 2022 626.24 632.07 611.30 611.48 853,108 -20.06(-3.18%)
Apr 25, 2022 624.00 632.30 612.38 631.55 1,204,425 +5.05(+0.81%)
Apr 22, 2022 643.57 646.23 626.11 626.50 843,619 -17.50(-2.72%)
Apr 21, 2022 670.00 670.12 642.31 644.00 851,691 -16.58(-2.51%)
Apr 20, 2022 668.81 671.72 659.18 660.58 982,145 -2.43(-0.37%)
Apr 19, 2022 644.04 665.92 644.04 663.01 1,056,232 +20.38(+3.17%)
Apr 18, 2022 649.24 653.48 640.22 642.62 882,606 -7.72(-1.19%)
Apr 14, 2022 676.65 679.77 650.32 650.34 1,168,134 -26.06(-3.85%)
Apr 13, 2022 677.59 687.10 671.99 676.40 961,674 -1.03(-0.15%)
Apr 12, 2022 688.36 695.37 672.33 677.43 1,010,798 -10.91(-1.59%)
Apr 11, 2022 692.28 697.04 687.31 688.34 626,137 -7.30(-1.05%)
Apr 08, 2022 705.94 705.94 693.84 695.64 868,704 -12.09(-1.71%)
Apr 07, 2022 704.27 711.84 695.64 707.73 503,127 +3.46(+0.49%)
Apr 06, 2022 710.90 716.41 696.57 704.27 894,805 -18.14(-2.51%)
Apr 05, 2022 736.87 738.32 720.29 722.41 797,908 -16.82(-2.28%)
Apr 04, 2022 729.09 745.30 727.39 739.23 933,259 +11.78(+1.62%)
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.