BlackRock (NY: BLK )

703.61 USD +4.31 (+0.62%)
Official Closing Price Updated: 4:32 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 694.67 700.66 686.50 699.30 651,956 +16.43(+2.41%)
Nov 23, 2020 676.88 689.00 673.84 682.87 505,353 +10.16(+1.51%)
Nov 20, 2020 674.02 675.75 669.00 672.71 396,200 -0.77(-0.11%)
Nov 19, 2020 665.97 675.34 663.24 673.48 471,161 +3.59(+0.54%)
Nov 18, 2020 670.80 676.65 668.95 669.89 509,044 +2.40(+0.36%)
Nov 17, 2020 676.46 676.46 664.51 667.49 768,904 -8.94(-1.32%)
Nov 16, 2020 682.50 682.50 669.27 676.43 607,628 +6.66(+0.99%)
Nov 13, 2020 660.00 671.10 658.29 669.77 664,000 +9.98(+1.51%)
Nov 12, 2020 665.76 668.67 654.87 659.79 501,743 -10.83(-1.61%)
Nov 11, 2020 670.79 675.75 667.03 670.62 455,784 +10.02(+1.52%)
Nov 10, 2020 661.07 666.54 645.12 660.60 757,998 -5.42(-0.81%)
Nov 09, 2020 687.02 692.73 663.18 666.02 869,960 +11.12(+1.70%)
Nov 06, 2020 666.06 668.00 654.19 654.90 493,900 -13.29(-1.99%)
Nov 05, 2020 661.02 672.00 659.78 668.19 714,357 +16.59(+2.55%)
Nov 04, 2020 628.29 657.98 627.81 651.60 811,709 +22.34(+3.55%)
Nov 03, 2020 620.90 633.34 619.00 629.26 560,354 +14.39(+2.34%)
Nov 02, 2020 608.96 618.35 606.45 614.87 455,343 +15.66(+2.61%)
Oct 30, 2020 597.58 600.87 587.90 599.21 530,400 -3.12(-0.52%)
Oct 29, 2020 600.21 606.59 590.26 602.33 447,445 +1.62(+0.27%)
Oct 28, 2020 602.69 606.45 596.26 600.71 645,632 -13.82(-2.25%)
Oct 27, 2020 620.32 624.58 613.47 614.53 349,814 -7.66(-1.23%)
Oct 26, 2020 630.00 631.59 615.83 622.19 685,984 -15.12(-2.37%)
Oct 23, 2020 637.87 639.16 633.51 637.31 494,200 +2.13(+0.34%)
Oct 22, 2020 635.00 637.83 629.82 635.18 483,384 +0.19(+0.03%)
Oct 21, 2020 646.58 653.72 634.82 634.99 452,692 -10.08(-1.56%)
Oct 20, 2020 636.62 650.98 636.62 645.07 473,544 +10.18(+1.60%)
Oct 19, 2020 658.25 666.64 633.03 634.89 775,062 -22.49(-3.42%)
Oct 16, 2020 652.04 659.57 648.00 657.38 765,500 +11.14(+1.72%)
Oct 15, 2020 634.09 648.90 632.64 646.24 792,733 +6.39(+1.00%)
Oct 14, 2020 641.83 643.46 634.05 639.85 694,200 +0.89(+0.14%)
Oct 13, 2020 634.17 646.29 626.16 638.96 1,154,984 +24.07(+3.91%)
Oct 12, 2020 615.37 620.66 613.66 614.89 643,757 +3.32(+0.54%)
Oct 09, 2020 610.60 614.30 606.58 611.57 525,100 +7.13(+1.18%)
Oct 08, 2020 595.36 606.21 594.34 604.44 538,085 +12.39(+2.09%)
Oct 07, 2020 584.32 592.79 584.32 592.05 573,566 +11.82(+2.04%)
Oct 06, 2020 580.98 590.60 578.13 580.23 704,309 -0.75(-0.13%)
Oct 05, 2020 574.70 581.52 573.00 580.98 435,336 +10.86(+1.90%)
Oct 02, 2020 560.54 574.67 559.18 570.12 523,400 +2.21(+0.39%)
Oct 01, 2020 576.84 578.24 566.17 567.91 551,294 +4.36(+0.77%)
Sep 30, 2020 557.20 570.89 555.11 563.55 741,054 +8.75(+1.58%)
Sep 29, 2020 560.16 562.20 552.37 554.80 409,654 -3.85(-0.69%)
Sep 28, 2020 554.44 563.94 554.00 558.65 567,033 +10.84(+1.98%)
Sep 25, 2020 532.95 548.90 531.39 547.81 486,300 +12.76(+2.38%)
Sep 24, 2020 537.28 542.11 531.81 535.05 552,837 -3.49(-0.65%)
Sep 23, 2020 550.31 552.87 538.05 538.54 511,419 -12.26(-2.23%)
Sep 22, 2020 551.15 556.55 544.53 550.80 565,615 -1.79(-0.32%)
Sep 21, 2020 548.63 556.76 542.52 552.59 659,600 -4.33(-0.78%)
Sep 18, 2020 548.47 559.16 548.47 556.92 2,989,100 +8.51(+1.55%)
Sep 17, 2020 554.95 555.80 544.51 548.41 1,033,459 -13.32(-2.37%)
Sep 16, 2020 551.82 566.88 548.80 561.73 1,003,927 +13.57(+2.48%)
Sep 15, 2020 553.11 553.43 547.28 548.16 626,477 +0.78(+0.14%)
Sep 14, 2020 545.04 553.21 543.27 547.38 631,442 +6.18(+1.14%)
Sep 11, 2020 544.48 547.45 537.86 541.20 660,800 -2.11(-0.39%)
Sep 10, 2020 561.64 561.96 541.21 543.31 891,032 -16.87(-3.01%)
Sep 09, 2020 561.62 564.10 555.33 560.18 830,507 +7.64(+1.38%)
Sep 08, 2020 559.99 560.77 548.00 552.54 837,109 -12.09(-2.14%)
Sep 04, 2020 581.81 584.09 557.86 564.63 822,100 -14.37(-2.48%)
Sep 03, 2020 604.13 605.45 573.70 579.00 738,851 -29.00(-4.77%)
Sep 02, 2020 597.74 609.69 594.19 608.00 684,165 +11.76(+1.97%)
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.