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 (%)
Jun 06, 2024 782.53 782.53 771.44 773.43 408,966 -10.28(-1.31%)
Jun 05, 2024 783.58 783.91 774.33 783.71 543,396 +3.57(+0.46%)
Jun 04, 2024 772.28 781.72 769.55 780.15 670,844 +7.87(+1.02%)
Jun 03, 2024 774.38 774.59 763.68 772.28 574,731 +5.31(+0.69%)
May 31, 2024 758.06 769.22 757.09 766.97 1,627,227 +10.10(+1.33%)
May 30, 2024 750.01 757.42 748.89 756.87 654,262 +5.25(+0.70%)
May 29, 2024 758.29 760.91 751.38 751.62 578,691 -14.73(-1.92%)
May 28, 2024 776.78 778.51 760.46 766.36 640,404 -10.42(-1.34%)
May 24, 2024 782.22 784.22 775.80 776.78 431,878 -2.63(-0.34%)
May 23, 2024 793.21 793.21 776.69 779.41 541,837 -14.96(-1.88%)
May 22, 2024 798.28 803.57 790.34 794.37 394,207 -5.29(-0.66%)
May 21, 2024 799.35 801.39 794.99 799.66 464,904 -0.26(-0.03%)
May 20, 2024 803.68 807.48 798.93 799.91 368,765 -6.98(-0.87%)
May 17, 2024 805.12 808.12 801.03 806.90 396,990 +4.48(+0.56%)
May 16, 2024 806.08 809.66 802.37 802.42 489,484 -7.94(-0.98%)
May 15, 2024 803.82 812.82 802.39 810.36 671,733 +12.66(+1.59%)
May 14, 2024 787.33 798.05 786.98 797.70 495,433 +12.55(+1.60%)
May 13, 2024 793.77 795.25 784.63 785.15 419,535 -6.30(-0.80%)
May 10, 2024 787.34 793.99 786.89 791.45 611,151 +7.49(+0.96%)
May 09, 2024 772.80 786.33 772.80 783.96 659,117 +10.73(+1.39%)
May 08, 2024 772.90 774.14 768.81 773.23 670,062 -2.57(-0.33%)
May 07, 2024 775.36 781.12 771.59 775.80 782,535 +6.24(+0.81%)
May 06, 2024 763.69 770.08 760.81 769.57 453,057 +10.66(+1.40%)
May 03, 2024 760.68 766.50 757.70 758.91 561,967 +6.86(+0.91%)
May 02, 2024 753.19 756.07 743.88 752.04 636,739 +5.38(+0.72%)
May 01, 2024 750.05 760.81 746.00 746.66 618,865 -3.04(-0.41%)
Apr 30, 2024 753.07 756.46 748.86 749.70 421,454 -6.60(-0.87%)
Apr 29, 2024 758.36 764.36 750.90 756.29 498,382 -1.59(-0.21%)
Apr 26, 2024 754.79 762.45 752.79 757.88 450,894 +5.20(+0.69%)
Apr 25, 2024 749.37 755.66 743.12 752.69 513,633 -5.12(-0.68%)
Apr 24, 2024 757.80 762.61 754.46 757.80 756,210 -3.79(-0.50%)
Apr 23, 2024 758.26 764.38 755.96 761.60 464,036 +6.47(+0.86%)
Apr 22, 2024 751.79 761.28 745.63 755.13 621,229 +10.06(+1.35%)
Apr 19, 2024 746.47 750.48 740.67 745.07 873,604 +2.66(+0.36%)
Apr 18, 2024 749.80 756.43 741.89 742.40 618,938 -6.45(-0.86%)
Apr 17, 2024 748.11 753.93 743.18 748.85 589,637 +4.09(+0.55%)
Apr 16, 2024 759.59 761.82 743.88 744.76 667,378 -13.23(-1.75%)
Apr 15, 2024 765.74 773.12 751.36 757.99 941,441 -0.41(-0.05%)
Apr 12, 2024 780.41 797.74 757.07 758.40 1,463,213 -22.41(-2.87%)
Apr 11, 2024 780.35 784.15 773.70 780.81 817,729 +2.30(+0.29%)
Apr 10, 2024 788.59 789.92 775.80 778.52 658,574 -20.12(-2.52%)
Apr 09, 2024 800.95 800.95 788.98 798.63 807,373 +0.58(+0.07%)
Apr 08, 2024 796.27 802.25 791.61 798.06 765,247 +5.72(+0.72%)
Apr 05, 2024 788.43 799.00 784.94 792.34 691,865 +5.43(+0.69%)
Apr 04, 2024 816.99 821.11 785.00 786.90 1,197,243 -22.56(-2.79%)
Apr 03, 2024 810.11 820.67 808.23 809.46 372,070 -1.78(-0.22%)
Apr 02, 2024 820.09 820.50 804.69 811.24 534,183 -10.11(-1.23%)
Apr 01, 2024 829.51 829.65 819.83 821.35 398,496 -6.88(-0.83%)
Mar 28, 2024 830.74 830.56 825.58 828.24 535,710 -1.41(-0.17%)
Mar 27, 2024 821.38 830.04 817.10 829.65 469,703 +14.82(+1.82%)
Mar 26, 2024 814.10 818.48 812.57 814.83 376,569 +3.96(+0.49%)
Mar 25, 2024 815.07 821.57 809.83 810.86 380,655 -8.56(-1.05%)
Mar 22, 2024 835.31 836.80 817.07 819.43 619,308 -17.12(-2.05%)
Mar 21, 2024 818.13 839.11 816.83 836.54 647,638 +24.01(+2.96%)
Mar 20, 2024 798.84 813.87 795.44 812.53 454,198 +15.49(+1.94%)
Mar 19, 2024 791.09 798.60 787.63 797.04 597,838 +2.04(+0.26%)
Mar 18, 2024 800.92 800.99 788.63 795.01 638,990 -2.25(-0.28%)
Mar 15, 2024 796.34 808.47 793.11 797.26 1,587,333 -6.24(-0.78%)
Mar 14, 2024 819.60 819.88 795.38 803.50 864,683 -17.08(-2.08%)
Mar 13, 2024 823.74 826.17 817.82 820.58 514,195 -3.58(-0.43%)
Mar 12, 2024 824.68 828.80 816.86 824.16 441,548 +4.40(+0.54%)
Mar 11, 2024 830.18 830.59 816.88 819.75 431,644 -10.89(-1.31%)
Mar 08, 2024 830.38 839.47 828.26 830.64 398,832 +4.39(+0.53%)
Mar 07, 2024 832.50 833.72 824.20 826.25 387,203 +1.29(+0.16%)
Mar 06, 2024 820.44 826.94 815.07 824.96 541,574 +8.50(+1.04%)
Mar 05, 2024 821.74 829.15 812.93 816.46 503,676 -7.43(-0.90%)
Mar 04, 2024 805.62 831.28 805.62 823.89 868,447 +19.39(+2.41%)
Mar 01, 2024 801.05 805.01 795.01 804.50 436,875 +3.45(+0.43%)
Feb 29, 2024 803.09 804.63 797.15 801.05 768,538 +1.66(+0.21%)
Feb 28, 2024 788.65 802.81 787.21 799.39 519,633 +9.00(+1.14%)
Feb 27, 2024 797.10 799.60 785.19 790.39 563,026 -5.42(-0.68%)
Feb 26, 2024 800.67 804.49 793.16 795.81 585,189 -7.46(-0.93%)
Feb 23, 2024 806.70 813.27 801.71 803.28 498,934 +0.15(+0.02%)
Feb 22, 2024 800.76 805.98 797.84 803.13 556,678 +7.89(+0.99%)
Feb 21, 2024 788.68 795.84 785.34 795.24 424,481 +7.25(+0.92%)
Feb 20, 2024 779.27 791.37 777.59 787.99 589,787 +4.06(+0.52%)
Feb 16, 2024 785.01 787.88 781.10 783.93 398,836 -4.00(-0.51%)
Feb 15, 2024 778.40 792.31 778.40 787.93 514,703 +12.49(+1.61%)
Feb 14, 2024 775.15 778.29 769.28 775.44 426,310 +7.24(+0.94%)
Feb 13, 2024 775.29 781.19 760.24 768.21 645,588 -23.39(-2.95%)
Feb 12, 2024 788.21 798.24 787.53 791.60 505,758 +4.49(+0.57%)
Feb 09, 2024 784.16 790.65 781.73 787.10 543,529 +3.96(+0.51%)
Feb 08, 2024 783.99 788.81 777.52 783.14 552,524 -1.48(-0.19%)
Feb 07, 2024 779.99 789.31 776.56 784.62 709,558 +6.63(+0.85%)
Feb 06, 2024 774.98 778.01 768.89 777.99 674,890 +4.75(+0.61%)
Feb 05, 2024 772.29 777.26 767.30 773.24 507,555 -4.77(-0.61%)
Feb 02, 2024 770.75 782.29 767.41 778.01 516,435 +3.03(+0.39%)
Feb 01, 2024 766.65 775.59 755.92 774.98 634,637 +10.49(+1.37%)
Jan 31, 2024 769.59 775.45 762.56 764.49 740,149 -7.32(-0.95%)
Jan 30, 2024 773.05 774.87 769.19 771.82 949,016 -6.88(-0.88%)
Jan 29, 2024 777.33 782.44 771.24 778.70 630,218 +1.38(+0.18%)
Jan 26, 2024 781.30 783.22 775.53 777.32 696,747 -3.12(-0.40%)
Jan 25, 2024 780.89 784.82 777.51 780.44 732,652 +4.65(+0.60%)
Jan 24, 2024 787.75 787.75 775.24 775.79 668,191 -6.72(-0.86%)
Jan 23, 2024 783.21 785.50 778.48 782.51 733,936 -1.44(-0.18%)
Jan 22, 2024 796.19 797.07 783.45 783.95 770,216 -11.28(-1.42%)
Jan 19, 2024 787.64 798.57 783.98 795.23 690,296 +10.05(+1.28%)
Jan 18, 2024 784.49 785.90 775.11 785.18 513,186 +7.73(+0.99%)
Jan 17, 2024 764.55 777.94 758.61 777.45 625,055 -3.90(-0.50%)
Jan 16, 2024 793.60 798.73 778.66 781.35 906,663 -8.12(-1.03%)
Jan 12, 2024 775.05 792.17 772.84 789.46 891,897 +6.90(+0.88%)
Jan 11, 2024 786.86 789.84 777.10 782.56 745,224 +0.25(+0.03%)
Jan 10, 2024 784.81 788.92 777.88 782.32 517,360 -2.13(-0.27%)
Jan 09, 2024 782.60 785.05 777.16 784.45 460,551 -2.64(-0.33%)
Jan 08, 2024 774.49 787.89 772.98 787.08 519,823 +14.18(+1.83%)
Jan 05, 2024 772.89 778.76 771.55 772.91 477,113 -3.08(-0.40%)
Jan 04, 2024 773.33 782.44 772.81 775.99 587,613 +1.78(+0.23%)
Jan 03, 2024 782.36 782.36 772.41 774.21 646,885 -15.95(-2.02%)
Jan 02, 2024 793.96 797.89 785.34 790.15 668,479 -11.35(-1.42%)
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.