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

BlackRock (NY: BLK )

751.58 -3.06 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 01, 2024 755.00 765.83 750.92 751.58 614,811 -3.06(-0.41%)
Apr 30, 2024 758.04 761.45 753.80 754.64 418,694 -6.64(-0.87%)
Apr 29, 2024 763.36 769.40 755.85 761.28 495,118 -1.60(-0.21%)
Apr 26, 2024 759.77 767.48 757.75 762.88 447,941 +5.23(+0.69%)
Apr 25, 2024 754.31 760.64 748.02 757.65 510,269 -5.15(-0.68%)
Apr 24, 2024 762.80 767.64 759.43 762.80 751,257 -3.82(-0.50%)
Apr 23, 2024 763.26 769.42 760.94 766.62 460,997 +6.51(+0.86%)
Apr 22, 2024 756.75 766.30 750.55 760.11 617,160 +10.13(+1.35%)
Apr 19, 2024 751.39 755.43 745.55 749.98 867,882 +2.68(+0.36%)
Apr 18, 2024 754.74 761.42 746.78 747.30 614,884 -6.49(-0.86%)
Apr 17, 2024 753.04 758.90 748.08 753.79 585,775 +4.12(+0.55%)
Apr 16, 2024 764.60 766.85 748.79 749.67 663,007 -13.32(-1.75%)
Apr 15, 2024 770.79 778.22 756.31 762.99 935,274 -0.41(-0.05%)
Apr 12, 2024 785.56 803.00 762.06 763.40 1,453,628 -22.56(-2.87%)
Apr 11, 2024 785.50 789.32 778.80 785.96 812,373 +2.31(+0.29%)
Apr 10, 2024 793.79 795.12 780.92 783.65 654,260 -20.25(-2.52%)
Apr 09, 2024 806.23 806.23 794.18 803.90 802,085 +0.58(+0.07%)
Apr 08, 2024 801.52 807.54 796.83 803.32 760,234 +5.76(+0.72%)
Apr 05, 2024 793.63 804.27 790.12 797.56 687,333 +5.47(+0.69%)
Apr 04, 2024 822.38 826.52 790.18 792.09 1,189,401 -22.71(-2.79%)
Apr 03, 2024 815.45 826.08 813.56 814.80 369,633 -1.79(-0.22%)
Apr 02, 2024 825.50 825.91 810.00 816.59 530,684 -10.18(-1.23%)
Apr 01, 2024 834.98 835.12 825.24 826.77 395,886 -6.93(-0.83%)
Mar 28, 2024 836.22 836.04 831.02 833.70 532,201 -1.42(-0.17%)
Mar 27, 2024 826.80 835.51 822.49 835.12 466,627 +14.92(+1.82%)
Mar 26, 2024 819.47 823.88 817.93 820.20 374,103 +3.99(+0.49%)
Mar 25, 2024 820.44 826.99 815.17 816.21 378,162 -8.62(-1.05%)
Mar 22, 2024 840.82 842.32 822.46 824.83 615,252 -17.23(-2.05%)
Mar 21, 2024 823.53 844.64 822.22 842.06 643,396 +24.17(+2.96%)
Mar 20, 2024 804.11 819.24 800.68 817.89 451,223 +15.59(+1.94%)
Mar 19, 2024 796.31 803.87 792.82 802.30 593,922 +2.05(+0.26%)
Mar 18, 2024 806.20 806.27 793.83 800.25 634,805 -2.27(-0.28%)
Mar 15, 2024 801.59 813.80 798.34 802.52 1,576,935 -6.28(-0.78%)
Mar 14, 2024 825.00 825.29 800.62 808.80 859,019 -17.19(-2.08%)
Mar 13, 2024 829.17 831.62 823.21 825.99 510,827 -3.60(-0.43%)
Mar 12, 2024 830.12 834.27 822.25 829.59 438,656 +4.43(+0.54%)
Mar 11, 2024 835.65 836.07 822.27 825.16 428,817 -10.96(-1.31%)
Mar 08, 2024 835.85 845.00 833.72 836.12 396,220 +4.42(+0.53%)
Mar 07, 2024 837.99 839.22 829.63 831.70 384,667 +1.30(+0.16%)
Mar 06, 2024 825.85 832.39 820.44 830.40 538,027 +8.56(+1.04%)
Mar 05, 2024 827.16 834.62 818.29 821.84 500,376 -7.48(-0.90%)
Mar 04, 2024 810.94 836.76 810.94 829.32 862,758 +19.52(+2.41%)
Mar 01, 2024 806.34 810.32 800.25 809.80 434,013 +3.47(+0.43%)
Feb 29, 2024 808.38 809.93 802.41 806.34 763,503 +1.67(+0.21%)
Feb 28, 2024 793.85 808.11 792.40 804.67 516,229 +9.06(+1.14%)
Feb 27, 2024 802.35 804.88 790.37 795.60 559,338 -5.46(-0.68%)
Feb 26, 2024 805.95 809.80 798.40 801.06 581,356 -7.51(-0.93%)
Feb 23, 2024 812.02 818.63 806.99 808.57 495,665 +0.15(+0.02%)
Feb 22, 2024 806.04 811.29 803.10 808.42 553,031 +7.94(+0.99%)
Feb 21, 2024 793.88 801.09 790.51 800.48 421,700 +7.29(+0.92%)
Feb 20, 2024 784.41 796.59 782.71 793.19 585,923 +4.09(+0.52%)
Feb 16, 2024 790.19 793.08 786.25 789.10 396,223 -4.03(-0.51%)
Feb 15, 2024 783.54 797.53 783.54 793.13 511,331 +12.57(+1.61%)
Feb 14, 2024 780.26 783.42 774.36 780.56 423,517 +7.29(+0.94%)
Feb 13, 2024 780.41 786.35 765.25 773.27 641,359 -23.54(-2.95%)
Feb 12, 2024 793.41 803.50 792.72 796.82 502,445 +4.52(+0.57%)
Feb 09, 2024 789.33 795.87 786.89 792.29 539,969 +3.99(+0.51%)
Feb 08, 2024 789.16 794.01 782.64 788.31 548,905 -1.49(-0.19%)
Feb 07, 2024 785.13 794.51 781.68 789.80 704,910 +6.68(+0.85%)
Feb 06, 2024 780.09 783.14 773.96 783.12 670,469 +4.78(+0.61%)
Feb 05, 2024 777.39 782.38 772.36 778.34 504,230 -4.80(-0.61%)
Feb 02, 2024 775.84 787.45 772.47 783.14 513,052 +3.05(+0.39%)
Feb 01, 2024 771.70 780.71 760.91 780.09 630,480 +10.55(+1.37%)
Jan 31, 2024 774.66 780.56 767.59 769.53 735,300 -7.37(-0.95%)
Jan 30, 2024 778.15 779.98 774.26 776.91 942,799 -6.93(-0.88%)
Jan 29, 2024 782.45 787.60 776.32 783.84 626,090 +1.39(+0.18%)
Jan 26, 2024 786.45 788.39 780.64 782.44 692,182 -3.14(-0.40%)
Jan 25, 2024 786.04 790.00 782.63 785.59 727,852 +4.68(+0.60%)
Jan 24, 2024 792.94 792.94 780.35 780.90 663,813 -6.77(-0.86%)
Jan 23, 2024 788.38 790.68 783.62 787.67 729,128 -1.45(-0.18%)
Jan 22, 2024 801.44 802.32 788.62 789.12 765,171 -11.35(-1.42%)
Jan 19, 2024 792.83 803.84 789.15 800.47 685,774 +10.12(+1.28%)
Jan 18, 2024 789.66 791.08 780.22 790.36 509,824 +7.78(+0.99%)
Jan 17, 2024 769.59 783.07 763.61 782.57 620,960 -3.93(-0.50%)
Jan 16, 2024 798.83 804.00 783.80 786.50 900,724 -8.17(-1.03%)
Jan 12, 2024 780.16 797.39 777.93 794.67 886,054 +6.95(+0.88%)
Jan 11, 2024 792.04 795.05 782.23 787.72 740,342 +0.25(+0.03%)
Jan 10, 2024 789.99 794.12 783.01 787.47 513,971 -2.15(-0.27%)
Jan 09, 2024 787.76 790.23 782.28 789.62 457,534 -2.65(-0.33%)
Jan 08, 2024 779.59 793.09 778.08 792.27 516,417 +14.27(+1.83%)
Jan 05, 2024 777.98 783.90 776.64 778.00 473,988 -3.10(-0.40%)
Jan 04, 2024 778.43 787.60 777.90 781.10 583,764 +1.79(+0.23%)
Jan 03, 2024 787.52 787.52 777.50 779.31 642,647 -16.05(-2.02%)
Jan 02, 2024 799.19 803.16 790.52 795.36 664,100 -11.43(-1.42%)
Dec 29, 2023 807.59 811.14 803.65 806.79 320,535 -2.59(-0.32%)
Dec 28, 2023 804.88 812.58 804.88 809.39 313,397 +1.15(+0.14%)
Dec 27, 2023 804.18 808.23 803.64 808.23 299,402 +6.60(+0.82%)
Dec 26, 2023 798.49 804.11 798.49 801.63 282,297 +4.16(+0.52%)
Dec 22, 2023 797.03 802.53 795.22 797.47 429,227 +3.30(+0.42%)
Dec 21, 2023 790.10 794.43 786.78 794.17 343,407 +9.81(+1.25%)
Dec 20, 2023 792.84 800.44 783.98 784.36 551,309 -12.07(-1.52%)
Dec 19, 2023 796.13 809.39 794.02 796.44 761,129 +4.91(+0.62%)
Dec 18, 2023 806.99 809.97 790.89 791.53 922,012 -22.42(-2.75%)
Dec 15, 2023 787.02 813.95 784.60 813.95 2,719,737 +11.80(+1.47%)
Dec 14, 2023 778.10 802.62 777.12 802.15 1,204,856 +33.49(+4.36%)
Dec 13, 2023 754.32 772.40 750.15 768.66 603,766 +14.05(+1.86%)
Dec 12, 2023 750.34 754.76 748.03 754.61 611,406 +6.84(+0.91%)
Dec 11, 2023 741.20 750.57 739.73 747.77 786,137 +7.63(+1.03%)
Dec 08, 2023 738.57 743.18 737.65 740.14 458,942 -0.71(-0.10%)
Dec 07, 2023 740.84 745.26 738.02 740.84 789,197 +2.36(+0.32%)
Dec 06, 2023 749.87 751.92 737.88 738.49 628,649 -6.19(-0.83%)
Dec 05, 2023 745.98 745.98 738.63 744.68 871,522 -2.10(-0.28%)
Dec 04, 2023 742.25 748.25 739.94 746.78 777,780 +0.08(+0.01%)
Dec 01, 2023 740.43 751.67 739.11 746.70 756,362 +5.05(+0.68%)
Nov 30, 2023 738.62 742.30 735.19 741.65 975,878 +3.88(+0.53%)
Nov 29, 2023 732.81 741.69 732.81 737.77 759,720 +10.40(+1.43%)
Nov 28, 2023 716.60 729.41 716.60 727.36 618,130 +6.00(+0.83%)
Nov 27, 2023 717.92 722.71 715.30 721.36 879,301 +0.57(+0.08%)
Nov 24, 2023 717.45 721.42 717.37 720.79 283,233 +2.92(+0.41%)
Nov 22, 2023 717.73 720.97 716.72 717.87 504,577 +2.47(+0.34%)
Nov 21, 2023 710.62 717.33 709.56 715.40 651,247 +3.67(+0.52%)
Nov 20, 2023 705.28 712.46 703.03 711.73 676,905 +4.01(+0.57%)
Nov 17, 2023 710.66 711.65 704.55 707.72 724,865 +1.94(+0.27%)
Nov 16, 2023 700.29 705.98 699.71 705.78 566,101 +5.98(+0.85%)
Nov 15, 2023 689.26 702.25 688.80 699.80 757,016 +11.34(+1.65%)
Nov 14, 2023 664.42 690.15 664.42 688.46 1,024,032 +35.44(+5.43%)
Nov 13, 2023 652.39 655.90 649.74 653.01 360,989 -3.50(-0.53%)
Nov 10, 2023 648.21 656.96 645.54 656.52 529,552 +13.01(+2.02%)
Nov 09, 2023 648.35 652.17 642.33 643.51 442,785 -3.09(-0.48%)
Nov 08, 2023 640.16 647.30 640.16 646.60 488,429 +6.28(+0.98%)
Nov 07, 2023 644.49 645.16 638.65 640.32 446,475 -4.57(-0.71%)
Nov 06, 2023 648.25 651.83 642.06 644.89 475,450 -4.69(-0.72%)
Nov 03, 2023 646.47 653.71 645.91 649.58 905,838 +13.31(+2.09%)
Nov 02, 2023 615.81 636.91 615.81 636.27 1,189,183 +27.92(+4.59%)
Nov 01, 2023 606.65 610.09 599.92 608.35 544,058 +3.88(+0.64%)
Oct 31, 2023 601.18 605.05 596.70 604.47 515,478 +5.09(+0.85%)
Oct 30, 2023 595.15 602.90 592.60 599.38 534,931 +8.92(+1.51%)
Oct 27, 2023 599.33 601.20 588.58 590.45 550,073 -8.88(-1.48%)
Oct 26, 2023 599.45 610.01 598.76 599.33 867,597 -1.59(-0.26%)
Oct 25, 2023 600.49 603.79 595.79 600.92 569,419 -3.66(-0.61%)
Oct 24, 2023 609.40 612.50 602.97 604.58 667,777 -2.31(-0.38%)
Oct 23, 2023 603.64 611.57 602.67 606.89 475,283 -0.10(-0.02%)
Oct 20, 2023 615.30 618.08 605.30 606.99 861,340 -7.58(-1.23%)
Oct 19, 2023 617.67 621.47 611.21 614.57 1,054,253 +5.75(+0.94%)
Oct 18, 2023 626.90 626.90 607.60 608.82 672,407 -19.16(-3.05%)
Oct 17, 2023 623.25 631.71 621.65 627.99 586,047 +0.64(+0.10%)
Oct 16, 2023 622.47 633.44 620.40 627.35 704,443 +7.69(+1.24%)
Oct 13, 2023 620.16 627.89 612.09 619.65 1,279,830 -8.40(-1.34%)
Oct 12, 2023 635.02 636.05 624.00 628.06 753,684 -6.42(-1.01%)
Oct 11, 2023 637.40 640.37 629.96 634.47 521,709 +0.71(+0.11%)
Oct 10, 2023 635.41 641.12 633.51 633.76 634,763 -1.65(-0.26%)
Oct 09, 2023 633.32 639.60 632.33 635.41 543,014 -4.58(-0.72%)
Oct 06, 2023 626.92 643.20 626.45 639.99 616,127 +7.86(+1.24%)
Oct 05, 2023 625.57 634.67 623.95 632.13 503,380 +3.72(+0.59%)
Oct 04, 2023 621.01 630.22 617.40 628.41 553,818 +10.92(+1.77%)
Oct 03, 2023 629.60 629.60 615.65 617.49 687,449 -17.35(-2.73%)
Oct 02, 2023 636.49 638.01 630.59 634.84 576,421 -3.41(-0.53%)
Sep 29, 2023 644.47 648.44 637.30 638.24 547,494 +1.23(+0.19%)
Sep 28, 2023 634.82 639.28 632.50 637.01 705,059 +1.83(+0.29%)
Sep 27, 2023 639.42 640.18 632.14 635.18 555,843 -3.29(-0.51%)
Sep 26, 2023 643.80 646.14 637.58 638.47 596,679 -10.69(-1.65%)
Sep 25, 2023 646.66 649.91 646.30 649.16 464,183 -2.52(-0.39%)
Sep 22, 2023 662.43 663.15 650.91 651.68 474,523 -8.62(-1.31%)
Sep 21, 2023 668.11 668.11 657.16 660.30 554,775 -14.46(-2.14%)
Sep 20, 2023 682.19 685.83 673.96 674.76 338,387 -5.41(-0.80%)
Sep 19, 2023 684.81 686.70 676.91 680.17 433,681 -5.86(-0.85%)
Sep 18, 2023 687.44 690.56 681.26 686.03 500,801 -2.49(-0.36%)
Sep 15, 2023 692.91 696.16 686.46 688.51 2,852,505 -9.28(-1.33%)
Sep 14, 2023 694.73 700.02 689.42 697.79 668,715 +9.46(+1.37%)
Sep 13, 2023 689.93 695.23 685.14 688.34 653,526 -0.11(-0.02%)
Sep 12, 2023 684.51 693.77 683.25 688.45 409,220 +1.39(+0.20%)
Sep 11, 2023 686.59 689.05 683.16 687.05 570,735 +5.24(+0.77%)
Sep 08, 2023 683.35 684.70 677.96 681.81 356,930 -0.43(-0.06%)
Sep 07, 2023 673.97 683.82 671.28 682.25 458,898 +1.86(+0.27%)
Sep 06, 2023 679.19 685.43 675.02 680.39 435,283 -1.72(-0.25%)
Sep 05, 2023 691.55 694.22 681.67 682.11 567,913 -10.06(-1.45%)
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.