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

BlackRock (NY: BLK )

749.98 +2.68 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 601.18 605.05 596.70 604.47 515,478 +5.09(+0.85%)
Oct 30, 2023 595.15 602.90 592.60 599.38 534,931 +8.92(+1.51%)
Oct 27, 2023 599.33 601.20 588.58 590.45 550,073 -8.88(-1.48%)
Oct 26, 2023 599.45 610.01 598.76 599.33 867,597 -1.59(-0.26%)
Oct 25, 2023 600.49 603.79 595.79 600.92 569,419 -3.66(-0.61%)
Oct 24, 2023 609.40 612.50 602.97 604.58 667,777 -2.31(-0.38%)
Oct 23, 2023 603.64 611.57 602.67 606.89 475,283 -0.10(-0.02%)
Oct 20, 2023 615.30 618.08 605.30 606.99 861,340 -7.58(-1.23%)
Oct 19, 2023 617.67 621.47 611.21 614.57 1,054,253 +5.75(+0.94%)
Oct 18, 2023 626.90 626.90 607.60 608.82 672,407 -19.16(-3.05%)
Oct 17, 2023 623.25 631.71 621.65 627.99 586,047 +0.64(+0.10%)
Oct 16, 2023 622.47 633.44 620.40 627.35 704,443 +7.69(+1.24%)
Oct 13, 2023 620.16 627.89 612.09 619.65 1,279,830 -8.40(-1.34%)
Oct 12, 2023 635.02 636.05 624.00 628.06 753,684 -6.42(-1.01%)
Oct 11, 2023 637.40 640.37 629.96 634.47 521,709 +0.71(+0.11%)
Oct 10, 2023 635.41 641.12 633.51 633.76 634,763 -1.65(-0.26%)
Oct 09, 2023 633.32 639.60 632.33 635.41 543,014 -4.58(-0.72%)
Oct 06, 2023 626.92 643.20 626.45 639.99 616,127 +7.86(+1.24%)
Oct 05, 2023 625.57 634.67 623.95 632.13 503,380 +3.72(+0.59%)
Oct 04, 2023 621.01 630.22 617.40 628.41 553,818 +10.92(+1.77%)
Oct 03, 2023 629.60 629.60 615.65 617.49 687,449 -17.35(-2.73%)
Oct 02, 2023 636.49 638.01 630.59 634.84 576,421 -3.41(-0.53%)
Sep 29, 2023 644.47 648.44 637.30 638.24 547,494 +1.23(+0.19%)
Sep 28, 2023 634.82 639.28 632.50 637.01 705,059 +1.83(+0.29%)
Sep 27, 2023 639.42 640.18 632.14 635.18 555,843 -3.29(-0.51%)
Sep 26, 2023 643.80 646.14 637.58 638.47 596,679 -10.69(-1.65%)
Sep 25, 2023 646.66 649.91 646.30 649.16 464,183 -2.52(-0.39%)
Sep 22, 2023 662.43 663.15 650.91 651.68 474,523 -8.62(-1.31%)
Sep 21, 2023 668.11 668.11 657.16 660.30 554,775 -14.46(-2.14%)
Sep 20, 2023 682.19 685.83 673.96 674.76 338,387 -5.41(-0.80%)
Sep 19, 2023 684.81 686.70 676.91 680.17 433,681 -5.86(-0.85%)
Sep 18, 2023 687.44 690.56 681.26 686.03 500,801 -2.49(-0.36%)
Sep 15, 2023 692.91 696.16 686.46 688.51 2,852,505 -9.28(-1.33%)
Sep 14, 2023 694.73 700.02 689.42 697.79 668,715 +9.46(+1.37%)
Sep 13, 2023 689.93 695.23 685.14 688.34 653,526 -0.11(-0.02%)
Sep 12, 2023 684.51 693.77 683.25 688.45 409,220 +1.39(+0.20%)
Sep 11, 2023 686.59 689.05 683.16 687.05 570,735 +5.24(+0.77%)
Sep 08, 2023 683.35 684.70 677.96 681.81 356,930 -0.43(-0.06%)
Sep 07, 2023 673.97 683.82 671.28 682.25 458,898 +1.86(+0.27%)
Sep 06, 2023 679.19 685.43 675.02 680.39 435,283 -1.72(-0.25%)
Sep 05, 2023 691.55 694.22 681.67 682.11 567,913 -10.06(-1.45%)
Sep 01, 2023 690.21 692.95 687.47 692.16 463,771 +5.54(+0.81%)
Aug 31, 2023 684.01 690.45 680.01 686.62 629,596 +4.64(+0.68%)
Aug 30, 2023 678.04 685.60 676.11 681.99 493,662 +4.68(+0.69%)
Aug 29, 2023 665.17 677.72 663.11 677.30 512,813 +11.79(+1.77%)
Aug 28, 2023 667.77 669.96 661.23 665.51 470,542 +2.98(+0.45%)
Aug 25, 2023 662.57 668.65 657.92 662.53 280,787 +2.74(+0.42%)
Aug 24, 2023 665.29 674.90 659.60 659.79 324,363 -5.50(-0.83%)
Aug 23, 2023 655.12 666.82 653.87 665.29 394,367 +12.67(+1.94%)
Aug 22, 2023 658.25 661.36 651.41 652.61 339,207 -5.64(-0.86%)
Aug 21, 2023 658.85 663.50 653.26 658.25 443,168 +1.31(+0.20%)
Aug 18, 2023 652.01 661.89 652.01 656.93 541,350 -3.68(-0.56%)
Aug 17, 2023 661.31 667.52 659.12 660.61 480,726 +1.73(+0.26%)
Aug 16, 2023 656.69 663.02 656.69 658.88 504,704 -0.57(-0.09%)
Aug 15, 2023 671.38 672.48 657.18 659.45 530,286 -19.71(-2.90%)
Aug 14, 2023 679.05 680.38 674.96 679.16 402,987 -2.63(-0.39%)
Aug 11, 2023 679.99 684.43 676.57 681.79 388,877 -1.37(-0.20%)
Aug 10, 2023 683.17 692.06 680.77 683.16 506,964 +4.82(+0.71%)
Aug 09, 2023 681.45 686.06 677.27 678.34 456,536 -4.79(-0.70%)
Aug 08, 2023 689.42 689.17 673.87 683.13 690,666 -15.26(-2.19%)
Aug 07, 2023 699.14 704.55 697.50 698.39 395,919 +2.23(+0.32%)
Aug 04, 2023 695.96 706.62 694.99 696.17 484,838 +0.11(+0.02%)
Aug 03, 2023 696.37 698.72 691.60 696.06 597,409 -7.12(-1.01%)
Aug 02, 2023 708.09 709.41 699.10 703.19 662,332 -14.53(-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.