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

BlackRock (NY: BLK )

747.30 -6.49 (-0.86%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Nov 30, 2020 650.63 653.27 639.11 639.67 969,899 -15.35(-2.34%)
Nov 27, 2020 647.37 658.45 645.89 655.02 342,148 +10.53(+1.63%)
Nov 25, 2020 639.46 645.09 637.90 644.49 438,002 +3.95(+0.62%)
Nov 24, 2020 636.30 641.79 628.82 640.54 711,760 +15.05(+2.41%)
Nov 23, 2020 620.01 631.11 617.22 625.49 551,709 +9.31(+1.51%)
Nov 20, 2020 617.39 618.97 612.79 616.19 432,543 -0.71(-0.11%)
Nov 19, 2020 610.01 618.60 607.51 616.89 514,380 +3.29(+0.54%)
Nov 18, 2020 614.44 619.80 612.74 613.60 555,738 +2.20(+0.36%)
Nov 17, 2020 619.62 619.62 608.68 611.40 839,435 -8.19(-1.32%)
Nov 16, 2020 625.15 625.15 613.04 619.59 663,366 +6.10(+0.99%)
Nov 13, 2020 604.54 614.71 602.98 613.49 724,909 +9.14(+1.51%)
Nov 12, 2020 609.82 612.49 599.85 604.35 547,768 -9.92(-1.62%)
Nov 11, 2020 614.43 618.97 610.98 614.27 497,593 +9.18(+1.52%)
Nov 10, 2020 605.52 610.53 590.91 605.09 827,529 -4.96(-0.81%)
Nov 09, 2020 629.29 634.52 607.46 610.06 949,761 +10.19(+1.70%)
Nov 06, 2020 610.10 611.87 599.22 599.87 539,205 -12.17(-1.99%)
Nov 05, 2020 605.48 615.54 604.34 612.05 779,885 +15.20(+2.55%)
Nov 04, 2020 575.50 602.70 575.06 596.85 886,167 +20.46(+3.55%)
Nov 03, 2020 568.73 580.12 566.99 576.39 611,755 +13.18(+2.34%)
Nov 02, 2020 557.79 566.39 555.49 563.21 497,111 +14.34(+2.61%)
Oct 30, 2020 547.37 550.38 538.50 548.86 579,053 -2.86(-0.52%)
Oct 29, 2020 549.78 555.62 540.66 551.72 488,489 +1.48(+0.27%)
Oct 28, 2020 552.05 555.49 546.16 550.24 704,856 -12.66(-2.25%)
Oct 27, 2020 568.20 572.10 561.92 562.89 381,902 -7.02(-1.23%)
Oct 26, 2020 577.07 578.52 564.09 569.91 748,909 -13.85(-2.37%)
Oct 23, 2020 584.27 585.46 580.28 583.76 539,533 +1.95(+0.34%)
Oct 22, 2020 581.64 584.24 576.90 581.81 527,725 +0.17(+0.03%)
Oct 21, 2020 592.25 598.79 581.48 581.64 494,217 -9.23(-1.56%)
Oct 20, 2020 583.13 596.29 583.13 590.87 516,982 +9.32(+1.60%)
Oct 19, 2020 602.94 610.63 579.84 581.54 846,158 -20.60(-3.42%)
Oct 16, 2020 597.25 604.15 593.55 602.14 835,719 +10.20(+1.72%)
Oct 15, 2020 580.81 594.38 579.48 591.94 865,450 +5.85(+1.00%)
Oct 14, 2020 587.90 589.39 580.77 586.09 757,879 +0.81(+0.14%)
Oct 13, 2020 580.88 591.99 573.55 585.27 1,260,931 +22.05(+3.91%)
Oct 12, 2020 563.66 568.51 562.10 563.23 702,809 +3.04(+0.54%)
Oct 09, 2020 559.30 562.68 555.61 560.18 573,267 +6.53(+1.18%)
Oct 08, 2020 545.34 555.27 544.40 553.65 587,443 +11.35(+2.09%)
Oct 07, 2020 535.22 542.98 535.22 542.30 626,179 +10.83(+2.04%)
Oct 06, 2020 532.16 540.98 529.55 531.48 768,915 -0.69(-0.13%)
Oct 05, 2020 526.41 532.66 524.86 532.16 475,269 +9.95(+1.90%)
Oct 02, 2020 513.44 526.38 512.20 522.22 571,411 +2.02(+0.39%)
Oct 01, 2020 528.37 529.65 518.60 520.19 601,864 +3.99(+0.77%)
Sep 30, 2020 510.38 522.92 508.47 516.20 809,031 +8.01(+1.58%)
Sep 29, 2020 513.09 514.96 505.96 508.18 447,231 -3.53(-0.69%)
Sep 28, 2020 507.85 516.56 507.45 511.71 619,047 +9.93(+1.98%)
Sep 25, 2020 488.17 502.78 486.74 501.78 530,908 +11.69(+2.38%)
Sep 24, 2020 492.14 496.56 487.13 490.09 603,549 -3.20(-0.65%)
Sep 23, 2020 504.07 506.42 492.84 493.29 558,331 -11.23(-2.23%)
Sep 22, 2020 504.84 509.79 498.78 504.52 617,499 -1.64(-0.32%)
Sep 21, 2020 502.53 509.98 496.94 506.16 720,105 -3.97(-0.78%)
Sep 18, 2020 502.39 512.18 502.39 510.13 3,263,291 +7.79(+1.55%)
Sep 17, 2020 508.32 509.10 498.76 502.33 1,128,258 -12.20(-2.37%)
Sep 16, 2020 505.45 519.25 502.69 514.53 1,096,017 +12.43(+2.48%)
Sep 15, 2020 506.64 506.93 501.30 502.10 683,944 +0.71(+0.14%)
Sep 14, 2020 499.24 506.73 497.62 501.39 689,364 +5.66(+1.14%)
Sep 11, 2020 498.73 501.45 492.67 495.73 721,415 -1.93(-0.39%)
Sep 10, 2020 514.45 514.74 495.74 497.66 972,766 -15.45(-3.01%)
Sep 09, 2020 514.43 516.70 508.67 513.11 906,689 +7.00(+1.38%)
Sep 08, 2020 512.94 513.65 501.95 506.11 913,897 -11.07(-2.14%)
Sep 04, 2020 532.92 535.01 510.99 517.19 897,511 -13.16(-2.48%)
Sep 03, 2020 553.37 554.58 525.50 530.35 806,626 -23.24(-4.20%)
Sep 02, 2020 544.25 555.13 541.01 553.59 751,410 +10.71(+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.