Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Dec 29, 2023 802.30 805.82 798.39 801.51 322,649 -2.58(-0.32%)
Dec 28, 2023 799.61 807.25 799.61 804.09 315,464 +1.14(+0.14%)
Dec 27, 2023 798.91 802.94 798.38 802.94 301,376 +6.56(+0.82%)
Dec 26, 2023 793.25 798.84 793.25 796.38 284,158 +4.14(+0.52%)
Dec 22, 2023 791.81 797.28 790.01 792.25 432,057 +3.28(+0.42%)
Dec 21, 2023 784.92 789.23 781.62 788.97 345,672 +9.75(+1.25%)
Dec 20, 2023 787.65 795.20 778.84 779.22 554,944 -12.00(-1.52%)
Dec 19, 2023 790.91 804.09 788.82 791.22 766,148 +4.88(+0.62%)
Dec 18, 2023 801.71 804.67 785.71 786.34 928,092 -22.27(-2.75%)
Dec 15, 2023 781.86 808.62 779.46 808.62 2,737,671 +11.72(+1.47%)
Dec 14, 2023 773.00 797.36 772.03 796.90 1,212,801 +33.27(+4.36%)
Dec 13, 2023 749.38 767.34 745.24 763.62 607,747 +13.96(+1.86%)
Dec 12, 2023 745.43 749.81 743.13 749.66 615,438 +6.79(+0.91%)
Dec 11, 2023 736.35 745.65 734.89 742.87 791,321 +7.58(+1.03%)
Dec 08, 2023 733.73 738.31 732.81 735.29 461,968 -0.70(-0.10%)
Dec 07, 2023 735.99 740.38 733.19 735.99 794,401 +2.34(+0.32%)
Dec 06, 2023 744.95 747.00 733.05 733.65 632,794 -6.15(-0.83%)
Dec 05, 2023 741.10 741.10 733.80 739.80 877,269 -2.09(-0.28%)
Dec 04, 2023 737.39 743.35 735.09 741.89 782,909 +0.08(+0.01%)
Dec 01, 2023 735.58 746.74 734.27 741.81 761,349 +5.02(+0.68%)
Nov 30, 2023 733.78 737.44 730.38 736.79 982,313 +3.86(+0.53%)
Nov 29, 2023 728.01 736.83 728.01 732.93 764,729 +10.34(+1.43%)
Nov 28, 2023 711.91 724.63 711.91 722.60 622,206 +5.96(+0.83%)
Nov 27, 2023 713.22 717.98 710.61 716.63 885,099 +0.57(+0.08%)
Nov 24, 2023 712.75 716.69 712.67 716.07 285,101 +2.90(+0.41%)
Nov 22, 2023 713.02 716.24 712.02 713.16 507,905 +2.45(+0.35%)
Nov 21, 2023 705.96 712.63 704.91 710.71 655,542 +3.65(+0.52%)
Nov 20, 2023 700.66 707.79 698.42 707.06 681,368 +3.98(+0.57%)
Nov 17, 2023 706.00 706.98 699.93 703.08 729,645 +1.92(+0.27%)
Nov 16, 2023 695.71 701.35 695.13 701.16 569,834 +5.94(+0.85%)
Nov 15, 2023 684.75 697.65 684.29 695.21 762,008 +11.27(+1.65%)
Nov 14, 2023 660.06 685.63 660.06 683.95 1,030,785 +35.21(+5.43%)
Nov 13, 2023 648.12 651.60 645.48 648.74 363,369 -3.48(-0.53%)
Nov 10, 2023 643.96 652.66 641.31 652.22 533,044 +12.93(+2.02%)
Nov 09, 2023 644.11 647.90 638.12 639.29 445,705 -3.07(-0.48%)
Nov 08, 2023 635.97 643.06 635.97 642.36 491,649 +6.24(+0.98%)
Nov 07, 2023 640.27 640.94 634.47 636.12 449,419 -4.54(-0.71%)
Nov 06, 2023 644.00 647.56 637.85 640.66 478,585 -4.66(-0.72%)
Nov 03, 2023 642.23 649.43 641.68 645.32 911,811 +13.22(+2.09%)
Nov 02, 2023 611.78 632.74 611.78 632.10 1,197,024 +27.74(+4.59%)
Nov 01, 2023 602.68 606.09 595.99 604.37 547,646 +3.85(+0.64%)
Oct 31, 2023 597.25 601.09 592.79 600.51 518,877 +5.06(+0.85%)
Oct 30, 2023 591.25 598.96 588.72 595.45 538,458 +8.87(+1.51%)
Oct 27, 2023 595.40 597.26 584.72 586.58 553,700 -8.82(-1.48%)
Oct 26, 2023 595.52 606.01 594.84 595.40 873,318 -1.58(-0.26%)
Oct 25, 2023 596.56 599.83 591.88 596.98 573,173 -3.64(-0.61%)
Oct 24, 2023 605.40 608.49 599.02 600.62 672,180 -2.29(-0.38%)
Oct 23, 2023 599.69 607.56 598.72 602.91 478,417 -0.10(-0.02%)
Oct 20, 2023 611.27 614.03 601.33 603.01 867,020 -7.53(-1.23%)
Oct 19, 2023 613.62 617.40 607.20 610.54 1,061,204 +5.71(+0.94%)
Oct 18, 2023 622.79 622.79 603.62 604.84 676,841 -19.04(-3.05%)
Oct 17, 2023 619.16 627.57 617.58 623.87 589,911 +0.64(+0.10%)
Oct 16, 2023 618.39 629.29 616.34 623.24 709,088 +7.64(+1.24%)
Oct 13, 2023 616.10 623.78 608.08 615.60 1,288,269 -8.35(-1.34%)
Oct 12, 2023 630.87 631.89 619.91 623.94 758,654 -6.38(-1.01%)
Oct 11, 2023 633.23 636.17 625.83 630.32 525,149 +0.71(+0.11%)
Oct 10, 2023 631.25 636.92 629.37 629.61 638,949 -1.64(-0.26%)
Oct 09, 2023 629.17 635.41 628.18 631.25 546,594 -4.55(-0.72%)
Oct 06, 2023 622.81 638.99 622.34 635.80 620,190 +7.81(+1.24%)
Oct 05, 2023 621.47 630.51 619.86 627.99 506,699 +3.70(+0.59%)
Oct 04, 2023 616.94 626.09 613.36 624.29 557,469 +10.85(+1.77%)
Oct 03, 2023 625.47 625.47 611.61 613.45 691,982 -17.23(-2.73%)
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.