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

BlackRock (NY: BLK )

778.53 -10.35 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2022 735.71 736.50 717.43 717.43 992,525 -12.38(-1.70%)
Mar 30, 2022 729.06 735.18 725.92 729.82 843,404 +3.87(+0.53%)
Mar 29, 2022 718.95 729.25 715.55 725.95 846,890 +21.93(+3.12%)
Mar 28, 2022 698.97 706.31 694.74 704.02 478,195 +8.30(+1.19%)
Mar 25, 2022 694.71 698.46 690.35 695.72 447,279 +2.59(+0.37%)
Mar 24, 2022 694.78 697.93 689.42 693.13 493,148 +1.71(+0.25%)
Mar 23, 2022 701.16 701.16 685.04 691.42 810,883 -9.77(-1.39%)
Mar 22, 2022 694.97 703.31 692.29 701.19 604,035 +12.24(+1.78%)
Mar 21, 2022 694.63 698.48 683.41 688.95 627,632 -4.47(-0.64%)
Mar 18, 2022 697.04 697.04 684.77 693.42 1,307,187 -2.20(-0.32%)
Mar 17, 2022 676.96 697.58 676.96 695.62 580,365 +9.22(+1.34%)
Mar 16, 2022 678.56 687.20 667.98 686.40 1,237,988 +22.01(+3.31%)
Mar 15, 2022 659.61 671.27 657.53 664.39 681,194 +9.52(+1.45%)
Mar 14, 2022 653.33 666.94 651.89 654.87 808,136 +9.85(+1.53%)
Mar 11, 2022 657.54 661.87 644.23 645.02 867,736 -9.54(-1.46%)
Mar 10, 2022 639.86 662.65 639.71 654.56 1,073,454 +3.71(+0.57%)
Mar 09, 2022 644.94 659.42 638.41 650.85 1,525,471 +28.52(+4.58%)
Mar 08, 2022 633.72 636.82 619.78 622.33 1,257,199 -13.33(-2.10%)
Mar 07, 2022 653.43 658.83 633.57 635.66 1,229,598 -18.33(-2.80%)
Mar 04, 2022 677.84 681.04 652.97 653.99 2,302,041 -34.02(-4.95%)
Mar 03, 2022 696.65 701.80 680.42 688.01 744,015 -0.31(-0.04%)
Mar 02, 2022 671.50 695.56 669.65 688.32 1,016,741 +21.66(+3.25%)
Mar 01, 2022 690.47 691.74 663.74 666.65 925,375 -27.12(-3.91%)
Feb 28, 2022 690.22 697.37 685.88 693.77 852,332 -6.51(-0.93%)
Feb 25, 2022 686.46 700.38 684.65 700.28 725,421 +17.79(+2.61%)
Feb 24, 2022 662.43 685.18 657.85 682.49 1,258,741 -0.65(-0.10%)
Feb 23, 2022 700.41 706.42 681.91 683.14 872,859 -12.12(-1.74%)
Feb 22, 2022 699.47 707.31 687.12 695.26 739,977 -9.83(-1.39%)
Feb 18, 2022 705.09 0 -6.04(-0.85%)
Feb 17, 2022 721.68 725.22 709.67 711.13 533,583 -19.51(-2.67%)
Feb 16, 2022 724.81 734.68 724.24 730.64 672,450 +2.08(+0.29%)
Feb 15, 2022 723.91 731.41 722.27 728.56 590,174 +19.47(+2.75%)
Feb 14, 2022 713.46 721.74 702.23 709.09 1,020,083 -11.36(-1.58%)
Feb 11, 2022 730.42 732.11 716.50 720.45 1,363,730 -5.32(-0.73%)
Feb 10, 2022 749.58 755.48 718.32 725.76 2,232,296 -32.47(-4.28%)
Feb 09, 2022 764.06 769.30 758.20 758.23 1,284,284 +5.23(+0.69%)
Feb 08, 2022 761.01 762.78 747.29 753.00 1,041,801 -8.89(-1.17%)
Feb 07, 2022 755.43 769.20 749.59 761.88 609,762 +6.62(+0.88%)
Feb 04, 2022 747.97 762.37 743.59 755.26 715,731 +3.78(+0.50%)
Feb 03, 2022 761.49 748.42 751.49 624,688 -15.61(-2.04%)
Feb 02, 2022 774.13 774.23 760.59 767.10 1,104,865 -3.21(-0.42%)
Feb 01, 2022 772.13 775.32 765.29 770.31 677,549 +2.81(+0.37%)
Jan 31, 2022 750.96 768.18 767.50 655,396 +13.80(+1.83%)
Jan 28, 2022 731.88 753.78 720.60 753.70 646,953 +18.82(+2.56%)
Jan 27, 2022 753.25 759.69 730.90 734.88 746,910 -7.00(-0.94%)
Jan 26, 2022 756.36 764.73 732.66 741.88 1,010,771 -2.87(-0.39%)
Jan 25, 2022 721.87 750.07 712.41 744.75 1,308,177 +10.94(+1.49%)
Jan 24, 2022 727.04 735.30 703.88 733.81 1,810,639 -13.15(-1.76%)
Jan 21, 2022 770.26 770.26 744.98 746.96 1,338,403 -23.90(-3.10%)
Jan 20, 2022 772.37 789.63 768.25 770.87 1,014,151 +0.98(+0.13%)
Jan 19, 2022 783.41 783.41 769.42 769.89 852,508 -6.06(-0.78%)
Jan 18, 2022 778.75 783.36 768.67 775.95 1,091,970 -15.48(-1.96%)
Jan 14, 2022 791.43 0 -17.70(-2.19%)
Jan 13, 2022 830.72 831.12 805.94 809.13 850,892 -16.35(-1.98%)
Jan 12, 2022 835.22 839.34 821.52 825.48 699,485 -2.87(-0.35%)
Jan 11, 2022 813.02 829.02 803.71 828.35 799,818 +13.85(+1.70%)
Jan 10, 2022 828.83 829.92 804.71 814.50 845,419 -17.65(-2.12%)
Jan 07, 2022 834.96 836.22 824.45 832.16 689,787 -3.00(-0.36%)
Jan 06, 2022 833.17 837.67 824.47 835.16 682,961 +3.47(+0.42%)
Jan 05, 2022 856.29 863.15 830.81 831.69 614,739 -23.74(-2.77%)
Jan 04, 2022 855.89 865.00 854.81 855.43 531,576 +5.12(+0.60%)
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.