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, 2023 642.57 646.50 640.18 646.47 534,434 +7.81(+1.22%)
Mar 30, 2023 641.05 645.01 634.85 638.66 406,272 +3.69(+0.58%)
Mar 29, 2023 629.95 635.47 628.96 634.97 609,927 +10.61(+1.70%)
Mar 28, 2023 624.46 627.90 619.66 624.36 386,433 -2.01(-0.32%)
Mar 27, 2023 632.37 634.53 624.59 626.37 425,524 +3.32(+0.53%)
Mar 24, 2023 621.05 625.89 616.48 623.05 594,277 -6.67(-1.06%)
Mar 23, 2023 631.16 638.61 623.69 629.71 500,291 +3.34(+0.53%)
Mar 22, 2023 637.73 644.85 625.96 626.37 496,971 -13.36(-2.09%)
Mar 21, 2023 637.59 642.66 636.24 639.73 818,708 +17.96(+2.89%)
Mar 20, 2023 625.55 630.35 617.88 621.77 956,549 +6.62(+1.08%)
Mar 17, 2023 617.09 617.09 602.73 615.15 2,796,184 -0.26(-0.04%)
Mar 16, 2023 606.06 623.53 600.26 615.41 751,790 +5.06(+0.83%)
Mar 15, 2023 599.98 613.02 599.01 610.35 1,185,345 -5.88(-0.95%)
Mar 14, 2023 624.52 626.06 603.56 616.24 961,259 +11.65(+1.93%)
Mar 13, 2023 603.86 621.45 602.96 604.58 1,032,593 -8.95(-1.46%)
Mar 10, 2023 625.77 629.40 607.20 613.53 994,695 -15.70(-2.50%)
Mar 09, 2023 651.65 652.37 627.99 629.23 814,734 -22.30(-3.42%)
Mar 08, 2023 653.71 657.30 649.88 651.53 574,217 -0.29(-0.04%)
Mar 07, 2023 665.08 665.65 650.38 651.82 431,865 -13.26(-1.99%)
Mar 06, 2023 665.04 675.13 664.28 665.08 562,363 -1.79(-0.27%)
Mar 03, 2023 665.31 666.97 659.98 666.87 846,843 +8.95(+1.36%)
Mar 02, 2023 645.54 659.35 645.31 657.92 516,770 +5.13(+0.79%)
Mar 01, 2023 655.27 660.18 647.77 652.79 662,044 -8.51(-1.29%)
Feb 28, 2023 657.53 666.04 655.25 661.30 895,671 +6.11(+0.93%)
Feb 27, 2023 666.52 668.08 653.88 655.19 583,856 -0.36(-0.05%)
Feb 24, 2023 654.72 663.07 650.89 655.54 577,121 -8.07(-1.22%)
Feb 23, 2023 668.82 673.49 658.46 663.61 640,929 +4.25(+0.64%)
Feb 22, 2023 667.36 670.52 654.25 659.36 977,751 -8.00(-1.20%)
Feb 21, 2023 677.32 679.67 663.97 667.36 673,939 -19.58(-2.85%)
Feb 17, 2023 679.55 687.48 677.56 686.94 541,335 +3.03(+0.44%)
Feb 16, 2023 681.80 693.08 680.52 683.91 513,603 -10.73(-1.55%)
Feb 15, 2023 689.80 698.13 689.06 694.64 499,577 -4.76(-0.68%)
Feb 14, 2023 703.82 712.59 697.34 699.40 486,565 -7.44(-1.05%)
Feb 13, 2023 693.36 707.58 691.59 706.84 607,861 +12.85(+1.85%)
Feb 10, 2023 683.17 696.75 682.00 693.99 652,640 +7.23(+1.05%)
Feb 09, 2023 708.96 709.25 685.30 686.75 754,529 -13.32(-1.90%)
Feb 08, 2023 705.36 711.51 700.08 700.08 539,633 -10.51(-1.48%)
Feb 07, 2023 705.30 713.27 698.69 710.59 761,346 -1.50(-0.21%)
Feb 06, 2023 716.50 719.51 708.65 712.09 720,919 -14.18(-1.95%)
Feb 03, 2023 719.40 738.40 717.47 726.26 1,252,969 -13.02(-1.76%)
Feb 02, 2023 732.73 749.87 732.00 739.28 1,148,543 +7.77(+1.06%)
Feb 01, 2023 722.96 736.95 714.01 731.51 732,053 +3.28(+0.45%)
Jan 31, 2023 719.40 728.71 715.65 728.23 596,328 +10.89(+1.52%)
Jan 30, 2023 719.79 727.32 716.08 717.34 477,824 -10.86(-1.49%)
Jan 27, 2023 721.07 732.92 721.07 728.20 510,275 +0.27(+0.04%)
Jan 26, 2023 719.40 728.39 715.75 727.93 509,523 +7.34(+1.02%)
Jan 25, 2023 712.78 721.10 702.61 720.60 1,115,879 -0.79(-0.11%)
Jan 24, 2023 717.48 726.19 651.60 721.38 582,225 +3.88(+0.54%)
Jan 23, 2023 711.60 719.42 705.39 717.50 761,289 +6.05(+0.85%)
Jan 20, 2023 704.79 712.38 701.21 711.45 755,146 +11.36(+1.62%)
Jan 19, 2023 707.70 711.30 699.85 700.09 678,431 -16.78(-2.34%)
Jan 18, 2023 720.35 731.92 715.92 716.86 759,797 -2.27(-0.32%)
Jan 17, 2023 719.57 719.57 705.10 719.14 858,504 -4.09(-0.57%)
Jan 13, 2023 716.16 727.54 705.09 723.22 1,026,049 +0.03(+0.00%)
Jan 12, 2023 732.02 732.02 710.91 723.20 978,498 -1.88(-0.26%)
Jan 11, 2023 727.07 732.59 717.63 725.08 821,559 -1.30(-0.18%)
Jan 10, 2023 719.04 726.82 714.00 726.38 791,201 +4.12(+0.57%)
Jan 09, 2023 711.92 731.68 711.48 722.26 1,149,720 +14.38(+2.03%)
Jan 06, 2023 684.31 708.42 681.48 707.89 1,267,408 +35.26(+5.24%)
Jan 05, 2023 683.93 687.90 672.60 672.63 715,881 -19.82(-2.86%)
Jan 04, 2023 690.28 697.79 684.29 692.44 739,954 +9.46(+1.38%)
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.