Skip to main content
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: 7:00 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 (%)
Sep 30, 2022 535.26 540.93 523.78 524.46 893,331 -13.00(-2.42%)
Sep 29, 2022 550.38 552.72 533.44 537.46 920,592 -20.50(-3.67%)
Sep 28, 2022 554.86 561.20 549.12 557.96 928,297 +6.51(+1.18%)
Sep 27, 2022 565.48 567.90 547.03 551.45 807,254 -5.77(-1.03%)
Sep 26, 2022 562.32 565.93 555.57 557.22 726,711 -6.42(-1.14%)
Sep 23, 2022 565.40 571.13 555.74 563.64 1,027,297 -8.68(-1.52%)
Sep 22, 2022 576.81 579.47 564.77 572.33 896,830 -7.23(-1.25%)
Sep 21, 2022 599.81 602.50 579.11 579.56 856,566 -13.55(-2.29%)
Sep 20, 2022 597.27 600.15 590.31 593.11 589,205 -11.84(-1.96%)
Sep 19, 2022 591.69 606.56 591.69 604.95 594,270 +7.62(+1.27%)
Sep 16, 2022 594.56 598.98 586.96 597.34 2,826,479 -5.34(-0.89%)
Sep 15, 2022 611.42 618.52 600.57 602.67 816,214 -10.71(-1.75%)
Sep 14, 2022 620.08 625.07 606.88 613.38 872,732 -1.27(-0.21%)
Sep 13, 2022 642.43 642.73 613.13 614.65 1,301,392 -49.47(-7.45%)
Sep 12, 2022 664.50 668.87 657.86 664.12 793,664 +1.29(+0.19%)
Sep 09, 2022 662.39 668.34 660.37 662.83 563,076 +3.37(+0.51%)
Sep 08, 2022 636.90 659.94 629.38 659.46 902,445 +16.87(+2.63%)
Sep 07, 2022 632.87 645.38 628.86 642.59 506,421 +12.00(+1.90%)
Sep 06, 2022 628.07 635.93 617.51 630.59 688,577 +8.05(+1.29%)
Sep 02, 2022 640.51 642.85 618.74 622.53 530,647 -6.42(-1.02%)
Sep 01, 2022 625.51 629.53 615.66 628.96 512,792 -1.46(-0.23%)
Aug 31, 2022 642.01 645.27 629.14 630.41 688,534 -5.99(-0.94%)
Aug 30, 2022 644.28 644.86 632.33 636.40 514,158 -3.00(-0.47%)
Aug 29, 2022 635.67 642.93 633.97 639.40 401,156 -0.52(-0.08%)
Aug 26, 2022 674.84 675.71 639.29 639.92 669,357 -32.32(-4.81%)
Aug 25, 2022 665.70 673.46 662.50 672.24 386,429 +9.63(+1.45%)
Aug 24, 2022 657.38 666.30 656.54 662.61 407,992 +3.26(+0.50%)
Aug 23, 2022 655.19 666.04 654.64 659.34 426,547 +1.82(+0.28%)
Aug 22, 2022 661.35 664.27 654.85 657.53 714,182 -17.78(-2.63%)
Aug 19, 2022 696.30 697.45 673.86 675.31 819,201 -29.68(-4.21%)
Aug 18, 2022 699.94 707.58 694.55 704.99 830,405 +1.89(+0.27%)
Aug 17, 2022 704.28 706.48 694.89 703.10 628,080 -13.10(-1.83%)
Aug 16, 2022 708.61 722.44 707.78 716.20 702,167 +1.18(+0.17%)
Aug 15, 2022 704.98 718.13 703.41 715.02 761,613 +3.77(+0.53%)
Aug 12, 2022 692.96 711.82 688.73 711.24 809,964 +21.93(+3.18%)
Aug 11, 2022 692.59 697.10 688.18 689.31 731,841 +3.25(+0.47%)
Aug 10, 2022 672.72 686.12 671.72 686.06 869,092 +27.15(+4.12%)
Aug 09, 2022 657.72 660.86 651.79 658.91 513,929 +0.23(+0.03%)
Aug 08, 2022 662.21 667.23 656.77 658.68 518,614 +0.32(+0.05%)
Aug 05, 2022 650.15 662.21 649.24 658.36 580,358 -0.08(-0.01%)
Aug 04, 2022 655.11 661.62 653.76 658.44 788,908 +5.18(+0.79%)
Aug 03, 2022 636.74 654.11 632.82 653.26 953,239 +23.06(+3.66%)
Aug 02, 2022 627.95 641.29 627.20 630.20 752,221 -4.95(-0.78%)
Aug 01, 2022 625.60 638.37 620.09 635.14 602,437 +2.09(+0.33%)
Jul 29, 2022 625.23 638.41 624.56 633.05 945,366 +8.70(+1.39%)
Jul 28, 2022 612.67 628.10 604.32 624.35 582,225 +15.76(+2.59%)
Jul 27, 2022 594.86 611.53 591.68 608.59 495,787 +19.28(+3.27%)
Jul 26, 2022 599.90 599.90 586.79 589.31 526,957 -12.50(-2.08%)
Jul 25, 2022 602.35 604.77 595.24 601.81 499,020 +2.38(+0.40%)
Jul 22, 2022 606.81 610.30 593.60 599.43 541,832 -5.36(-0.89%)
Jul 21, 2022 600.00 607.79 596.72 604.80 763,220 +4.33(+0.72%)
Jul 20, 2022 595.01 604.79 592.67 600.46 709,691 +6.05(+1.02%)
Jul 19, 2022 575.48 595.66 573.71 594.42 975,378 +29.15(+5.16%)
Jul 18, 2022 572.77 580.25 562.45 565.27 878,377 -2.69(-0.47%)
Jul 15, 2022 562.87 571.21 553.90 567.96 1,113,051 +11.11(+1.99%)
Jul 14, 2022 553.30 559.30 548.91 556.85 1,201,408 -7.33(-1.30%)
Jul 13, 2022 562.88 567.66 551.76 564.18 635,894 -6.54(-1.15%)
Jul 12, 2022 569.50 583.15 568.32 570.72 528,201 -1.62(-0.28%)
Jul 11, 2022 579.00 580.75 571.14 572.34 486,491 -13.77(-2.35%)
Jul 08, 2022 585.42 589.79 579.78 586.11 366,883 -3.92(-0.66%)
Jul 07, 2022 585.78 593.01 584.76 590.03 536,927 +8.48(+1.46%)
Jul 06, 2022 588.94 590.63 577.01 581.55 542,057 -5.66(-0.96%)
Jul 05, 2022 572.31 587.65 565.24 587.21 605,519 +3.80(+0.65%)
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.