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 (%)
Oct 31, 2023 593.73 597.55 589.30 596.98 521,947 +5.03(+0.85%)
Oct 30, 2023 587.77 595.43 585.26 591.95 541,644 +8.81(+1.51%)
Oct 27, 2023 591.90 593.75 581.28 583.13 556,977 -8.76(-1.48%)
Oct 26, 2023 592.01 602.45 591.34 591.90 878,486 -1.57(-0.26%)
Oct 25, 2023 593.05 596.30 588.40 593.47 576,565 -3.62(-0.61%)
Oct 24, 2023 601.84 604.91 595.50 597.09 676,158 -2.28(-0.38%)
Oct 23, 2023 596.16 603.99 595.20 599.37 481,248 -0.10(-0.02%)
Oct 20, 2023 607.67 610.42 597.80 599.46 872,150 -7.49(-1.23%)
Oct 19, 2023 610.01 613.77 603.63 606.95 1,067,484 +5.67(+0.94%)
Oct 18, 2023 619.13 619.13 600.07 601.28 680,846 -18.92(-3.05%)
Oct 17, 2023 615.52 623.88 613.94 620.20 593,402 +0.63(+0.10%)
Oct 16, 2023 614.75 625.59 612.71 619.57 713,284 +7.60(+1.24%)
Oct 13, 2023 612.47 620.11 604.50 611.97 1,295,893 -8.30(-1.34%)
Oct 12, 2023 627.15 628.17 616.26 620.27 763,143 -6.34(-1.01%)
Oct 11, 2023 629.50 632.43 622.15 626.61 528,257 +0.70(+0.11%)
Oct 10, 2023 627.53 633.17 625.66 625.91 642,730 -1.63(-0.26%)
Oct 09, 2023 625.47 631.67 624.49 627.53 549,829 -4.52(-0.72%)
Oct 06, 2023 619.15 635.23 618.68 632.06 623,860 +7.76(+1.24%)
Oct 05, 2023 617.81 626.80 616.22 624.30 509,698 +3.68(+0.59%)
Oct 04, 2023 613.31 622.41 609.75 620.62 560,768 +10.78(+1.77%)
Oct 03, 2023 621.79 621.79 608.01 609.84 696,077 -17.13(-2.73%)
Oct 02, 2023 628.60 630.10 622.77 626.97 583,655 -3.36(-0.53%)
Sep 29, 2023 636.49 640.40 629.40 630.33 554,365 +1.22(+0.19%)
Sep 28, 2023 626.95 631.36 624.66 629.11 713,908 +1.80(+0.29%)
Sep 27, 2023 631.49 632.24 624.31 627.31 562,820 -3.25(-0.51%)
Sep 26, 2023 635.82 638.13 629.67 630.56 604,168 -10.56(-1.65%)
Sep 25, 2023 638.65 641.86 638.29 641.12 470,009 -2.49(-0.39%)
Sep 22, 2023 654.22 654.93 642.85 643.60 480,479 -8.51(-1.31%)
Sep 21, 2023 659.83 659.83 649.01 652.12 561,738 -14.28(-2.14%)
Sep 20, 2023 673.73 677.33 665.61 666.40 342,634 -5.34(-0.80%)
Sep 19, 2023 676.32 678.19 668.52 671.74 439,124 -5.78(-0.85%)
Sep 18, 2023 678.92 682.00 672.81 677.52 507,087 -2.46(-0.36%)
Sep 15, 2023 684.32 687.53 677.95 679.98 2,888,306 -9.16(-1.33%)
Sep 14, 2023 686.12 691.34 680.88 689.14 677,108 +9.34(+1.37%)
Sep 13, 2023 681.38 686.62 676.65 679.80 661,729 -0.11(-0.02%)
Sep 12, 2023 676.02 685.17 674.78 679.91 414,356 +1.38(+0.20%)
Sep 11, 2023 678.08 680.51 674.70 678.54 577,898 +5.18(+0.77%)
Sep 08, 2023 674.88 676.22 669.56 673.36 361,410 -0.43(-0.06%)
Sep 07, 2023 665.62 675.34 662.96 673.79 464,657 +1.83(+0.27%)
Sep 06, 2023 670.77 676.93 666.65 671.96 440,746 -1.69(-0.25%)
Sep 05, 2023 682.98 685.61 673.22 673.65 575,040 -9.93(-1.45%)
Sep 01, 2023 681.65 684.36 678.95 683.58 469,591 +5.47(+0.81%)
Aug 31, 2023 675.53 681.89 671.58 678.11 637,498 +4.58(+0.68%)
Aug 30, 2023 669.63 677.11 667.72 673.53 499,857 +4.63(+0.69%)
Aug 29, 2023 656.92 669.32 654.89 668.91 519,249 +11.65(+1.77%)
Aug 28, 2023 659.50 661.65 653.03 657.26 476,448 +2.94(+0.45%)
Aug 25, 2023 654.36 660.36 649.77 654.32 284,311 +2.71(+0.42%)
Aug 24, 2023 657.05 666.53 651.42 651.61 328,434 -5.43(-0.83%)
Aug 23, 2023 647.00 658.55 645.76 657.04 399,317 +12.52(+1.94%)
Aug 22, 2023 650.09 653.16 643.33 644.52 343,464 -5.57(-0.86%)
Aug 21, 2023 650.68 655.28 645.16 650.09 448,731 +1.30(+0.20%)
Aug 18, 2023 643.93 653.69 643.93 648.79 548,144 -3.63(-0.56%)
Aug 17, 2023 653.11 659.25 650.96 652.42 486,759 +1.70(+0.26%)
Aug 16, 2023 648.55 654.80 648.55 650.72 511,038 -0.56(-0.09%)
Aug 15, 2023 663.06 664.14 649.03 651.28 536,942 -19.47(-2.90%)
Aug 14, 2023 670.63 671.95 666.59 670.75 408,045 -2.59(-0.39%)
Aug 11, 2023 671.56 675.94 668.18 673.34 393,758 -1.36(-0.20%)
Aug 10, 2023 674.71 683.49 672.33 674.70 513,327 +4.76(+0.71%)
Aug 09, 2023 673.00 677.56 668.88 669.93 462,266 -4.73(-0.70%)
Aug 08, 2023 680.87 680.62 665.51 674.67 699,335 -15.07(-2.19%)
Aug 07, 2023 690.47 695.82 688.86 689.74 400,888 +2.20(+0.32%)
Aug 04, 2023 687.34 697.86 686.38 687.54 490,923 +0.11(+0.02%)
Aug 03, 2023 687.73 690.06 683.03 687.43 604,907 -7.04(-1.01%)
Aug 02, 2023 699.31 700.62 690.43 694.47 670,645 -14.35(-2.02%)
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.