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 (%)
Sep 29, 2023 640.25 644.19 633.13 634.06 551,104 +1.23(+0.19%)
Sep 28, 2023 630.66 635.10 628.36 632.84 709,708 +1.81(+0.29%)
Sep 27, 2023 635.23 635.99 628.00 631.02 559,509 -3.26(-0.51%)
Sep 26, 2023 639.59 641.91 633.40 634.29 600,614 -10.62(-1.65%)
Sep 25, 2023 642.43 645.66 642.07 644.91 467,244 -2.50(-0.39%)
Sep 22, 2023 658.09 658.81 646.65 647.41 477,652 -8.56(-1.31%)
Sep 21, 2023 663.73 663.73 652.86 655.97 558,433 -14.37(-2.14%)
Sep 20, 2023 677.72 681.34 669.55 670.34 340,618 -5.38(-0.80%)
Sep 19, 2023 680.33 682.20 672.48 675.72 436,541 -5.82(-0.85%)
Sep 18, 2023 682.93 686.03 676.79 681.53 504,104 -2.47(-0.36%)
Sep 15, 2023 688.37 691.60 681.96 684.00 2,871,314 -9.22(-1.33%)
Sep 14, 2023 690.18 695.43 684.91 693.22 673,125 +9.39(+1.37%)
Sep 13, 2023 685.41 690.68 680.65 683.83 657,836 -0.11(-0.02%)
Sep 12, 2023 680.02 689.22 678.77 683.93 411,919 +1.38(+0.20%)
Sep 11, 2023 682.09 684.53 678.69 682.55 574,499 +5.21(+0.77%)
Sep 08, 2023 678.88 680.22 673.52 677.35 359,284 -0.43(-0.06%)
Sep 07, 2023 669.56 679.34 666.88 677.78 461,924 +1.84(+0.27%)
Sep 06, 2023 674.74 680.94 670.59 675.93 438,153 -1.70(-0.25%)
Sep 05, 2023 687.02 689.67 677.21 677.64 571,657 -9.99(-1.45%)
Sep 01, 2023 685.69 688.41 682.96 687.63 466,829 +5.50(+0.81%)
Aug 31, 2023 679.52 685.92 675.56 682.12 633,748 +4.61(+0.68%)
Aug 30, 2023 673.60 681.11 671.68 677.52 496,917 +4.65(+0.69%)
Aug 29, 2023 660.81 673.28 658.77 672.87 516,195 +11.71(+1.77%)
Aug 28, 2023 663.40 665.57 656.90 661.15 473,645 +2.96(+0.45%)
Aug 25, 2023 658.23 664.27 653.62 658.19 282,638 +2.73(+0.42%)
Aug 24, 2023 660.94 670.48 655.28 655.47 326,502 -5.46(-0.83%)
Aug 23, 2023 650.83 662.45 649.58 660.93 396,967 +12.59(+1.94%)
Aug 22, 2023 653.94 657.02 647.14 648.34 341,444 -5.60(-0.86%)
Aug 21, 2023 654.53 659.15 648.98 653.94 446,091 +1.31(+0.20%)
Aug 18, 2023 647.74 657.56 647.74 652.63 544,920 -3.65(-0.56%)
Aug 17, 2023 656.97 663.15 654.81 656.28 483,897 +1.71(+0.26%)
Aug 16, 2023 652.39 658.68 652.39 654.57 508,032 -0.57(-0.09%)
Aug 15, 2023 666.98 668.07 652.88 655.13 533,783 -19.58(-2.90%)
Aug 14, 2023 674.60 675.92 670.54 674.72 405,645 -2.61(-0.39%)
Aug 11, 2023 675.53 679.94 672.13 677.33 391,441 -1.36(-0.20%)
Aug 10, 2023 678.70 687.53 676.31 678.69 510,307 +4.79(+0.71%)
Aug 09, 2023 676.98 681.57 672.84 673.90 459,546 -4.76(-0.70%)
Aug 08, 2023 684.90 684.65 669.45 678.66 695,221 -15.16(-2.19%)
Aug 07, 2023 694.56 699.93 692.93 693.82 398,530 +2.21(+0.32%)
Aug 04, 2023 691.40 701.99 690.44 691.61 488,035 +0.11(+0.02%)
Aug 03, 2023 691.80 694.14 687.07 691.50 601,348 -7.08(-1.01%)
Aug 02, 2023 703.45 704.76 694.52 698.58 666,700 -14.43(-2.02%)
Aug 01, 2023 714.04 716.57 711.30 713.01 369,520 -6.42(-0.89%)
Jul 31, 2023 720.54 723.78 716.27 719.43 377,685 +0.50(+0.07%)
Jul 28, 2023 718.79 726.63 715.46 718.93 536,932 +9.03(+1.27%)
Jul 27, 2023 726.51 728.33 709.25 709.90 570,170 -13.72(-1.90%)
Jul 26, 2023 723.71 730.16 721.53 723.62 567,755 -2.78(-0.38%)
Jul 25, 2023 732.77 733.19 722.70 726.41 627,279 -10.28(-1.40%)
Jul 24, 2023 731.94 737.11 730.76 736.69 395,857 +5.23(+0.71%)
Jul 21, 2023 733.44 736.44 730.04 731.46 526,150 +0.32(+0.04%)
Jul 20, 2023 724.46 733.57 722.98 731.14 637,680 +3.49(+0.48%)
Jul 19, 2023 720.51 733.16 720.51 727.66 737,896 +8.15(+1.13%)
Jul 18, 2023 706.45 721.36 704.22 719.51 811,333 +10.77(+1.52%)
Jul 17, 2023 705.50 713.73 701.56 708.74 666,002 -0.16(-0.02%)
Jul 14, 2023 723.47 724.44 703.42 708.89 1,092,933 -11.46(-1.59%)
Jul 13, 2023 713.61 720.94 708.33 720.35 952,929 +13.44(+1.90%)
Jul 12, 2023 703.67 707.89 699.96 706.92 659,467 +15.39(+2.22%)
Jul 11, 2023 681.52 692.30 681.35 691.53 518,541 +13.66(+2.02%)
Jul 10, 2023 675.59 686.40 674.57 677.87 585,908 +11.75(+1.76%)
Jul 07, 2023 660.45 673.80 660.11 666.12 446,962 +3.38(+0.51%)
Jul 06, 2023 666.99 668.45 657.06 662.74 693,502 -11.88(-1.76%)
Jul 05, 2023 673.49 682.21 667.84 674.62 699,821 -0.73(-0.11%)
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.