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

BlackRock (NY: BLK )

749.98 +2.68 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Dec 31, 2020 664.59 664.59 664.59 385,714 +11.61(+1.78%)
Dec 30, 2020 657.00 660.35 652.12 652.98 385,714 +2.45(+0.38%)
Dec 29, 2020 657.40 658.86 649.92 650.53 345,723 -3.59(-0.55%)
Dec 28, 2020 658.19 658.67 653.10 654.12 295,582 +2.76(+0.42%)
Dec 24, 2020 647.84 654.73 647.84 651.36 188,042 +3.26(+0.50%)
Dec 23, 2020 646.59 652.27 641.26 648.10 817,034 +9.32(+1.46%)
Dec 22, 2020 644.75 648.12 637.15 638.78 648,038 -4.89(-0.76%)
Dec 21, 2020 639.22 647.99 634.77 643.67 685,978 +0.03(+0.00%)
Dec 18, 2020 649.49 650.83 636.92 643.64 1,748,728 -6.64(-1.02%)
Dec 17, 2020 647.51 653.66 644.09 650.28 903,552 +7.04(+1.09%)
Dec 16, 2020 648.43 652.85 638.81 643.25 922,141 +0.17(+0.03%)
Dec 15, 2020 636.94 648.55 635.84 643.07 670,245 +13.13(+2.08%)
Dec 14, 2020 645.24 645.25 629.51 629.94 714,958 -10.39(-1.62%)
Dec 11, 2020 637.66 642.01 635.03 640.33 529,927 -2.96(-0.46%)
Dec 10, 2020 644.37 647.27 639.45 643.28 476,230 -3.01(-0.47%)
Dec 09, 2020 659.34 659.62 641.84 646.30 531,384 -11.27(-1.71%)
Dec 08, 2020 651.00 661.83 647.94 657.57 649,421 +4.08(+0.62%)
Dec 07, 2020 647.24 653.57 643.86 653.49 738,885 +5.55(+0.86%)
Dec 04, 2020 657.11 663.44 641.57 647.94 886,252 -11.01(-1.67%)
Dec 03, 2020 661.66 664.85 655.58 658.95 656,191 +0.63(+0.10%)
Dec 02, 2020 655.24 658.73 649.72 658.32 528,249 +2.87(+0.44%)
Dec 01, 2020 650.35 660.29 646.26 655.45 599,590 +15.47(+2.42%)
Nov 30, 2020 650.94 653.58 639.41 639.98 969,436 -15.36(-2.34%)
Nov 27, 2020 647.68 658.76 646.20 655.34 341,984 +10.54(+1.63%)
Nov 25, 2020 639.77 645.39 638.21 644.80 437,793 +3.95(+0.62%)
Nov 24, 2020 636.61 642.10 629.12 640.85 711,420 +15.06(+2.41%)
Nov 23, 2020 620.30 631.41 617.52 625.79 551,445 +9.31(+1.51%)
Nov 20, 2020 617.68 619.27 613.08 616.48 432,337 -0.71(-0.11%)
Nov 19, 2020 610.30 618.89 607.80 617.19 514,135 +3.29(+0.54%)
Nov 18, 2020 614.73 620.09 613.04 613.90 555,473 +2.20(+0.36%)
Nov 17, 2020 619.92 619.92 608.97 611.70 839,034 -8.19(-1.32%)
Nov 16, 2020 625.45 625.45 613.33 619.89 663,049 +6.10(+0.99%)
Nov 13, 2020 604.83 615.01 603.27 613.79 724,562 +9.15(+1.51%)
Nov 12, 2020 610.11 612.78 600.13 604.64 547,506 -9.93(-1.61%)
Nov 11, 2020 614.72 619.27 611.28 614.57 497,355 +9.18(+1.52%)
Nov 10, 2020 605.81 610.83 591.20 605.38 827,134 -4.97(-0.81%)
Nov 09, 2020 629.60 634.83 607.75 610.35 949,308 +10.19(+1.70%)
Nov 06, 2020 610.39 612.16 599.51 600.16 538,948 -12.18(-1.99%)
Nov 05, 2020 605.77 615.83 604.63 612.34 779,512 +15.20(+2.55%)
Nov 04, 2020 575.77 602.98 575.33 597.14 885,744 +20.47(+3.55%)
Nov 03, 2020 569.00 580.40 567.26 576.66 611,463 +13.19(+2.34%)
Nov 02, 2020 558.06 566.66 555.76 563.48 496,874 +14.35(+2.61%)
Oct 30, 2020 547.63 550.65 538.76 549.12 578,777 -2.86(-0.52%)
Oct 29, 2020 550.04 555.89 540.92 551.98 488,256 +1.48(+0.27%)
Oct 28, 2020 552.31 555.76 546.42 550.50 704,519 -12.66(-2.25%)
Oct 27, 2020 568.47 572.37 562.19 563.16 381,720 -7.02(-1.23%)
Oct 26, 2020 577.34 578.80 564.36 570.18 748,551 -13.86(-2.37%)
Oct 23, 2020 584.55 585.74 580.56 584.04 539,275 +1.95(+0.34%)
Oct 22, 2020 581.92 584.52 577.18 582.09 527,472 +0.17(+0.03%)
Oct 21, 2020 592.53 599.08 581.76 581.91 493,981 -9.24(-1.56%)
Oct 20, 2020 583.41 596.57 583.41 591.15 516,735 +9.33(+1.60%)
Oct 19, 2020 603.23 610.92 580.12 581.82 845,754 -20.61(-3.42%)
Oct 16, 2020 597.54 604.44 593.84 602.43 835,320 +10.21(+1.72%)
Oct 15, 2020 581.09 594.66 579.76 592.22 865,037 +5.86(+1.00%)
Oct 14, 2020 588.18 589.68 581.05 586.37 757,517 +0.82(+0.14%)
Oct 13, 2020 581.16 592.27 573.82 585.55 1,260,328 +22.06(+3.91%)
Oct 12, 2020 563.93 568.78 562.37 563.49 702,473 +3.04(+0.54%)
Oct 09, 2020 559.56 562.95 555.88 560.45 572,993 +6.53(+1.18%)
Oct 08, 2020 545.60 555.54 544.66 553.92 587,163 +11.36(+2.09%)
Oct 07, 2020 535.48 543.24 535.48 542.56 625,880 +10.83(+2.04%)
Oct 06, 2020 532.42 541.24 529.81 531.73 768,548 -0.69(-0.13%)
Oct 05, 2020 526.66 532.91 525.11 532.42 475,042 +9.95(+1.91%)
Oct 02, 2020 513.69 526.64 512.44 522.47 571,138 +2.02(+0.39%)
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.