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

BlackRock (NY: BLK )

747.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2022 623.71 635.54 618.72 632.61 2,661,463 +2.41(+0.38%)
May 27, 2022 621.04 636.04 620.37 630.19 1,037,706 +13.32(+2.16%)
May 26, 2022 596.90 617.34 596.80 616.87 1,746,395 +24.43(+4.12%)
May 25, 2022 581.47 599.02 581.47 592.44 1,014,594 +7.80(+1.33%)
May 24, 2022 575.08 588.30 562.12 584.64 1,199,036 +6.47(+1.12%)
May 23, 2022 576.49 581.82 567.14 578.17 971,024 +10.47(+1.84%)
May 20, 2022 564.31 574.08 555.14 567.71 1,268,304 +6.96(+1.24%)
May 19, 2022 553.58 566.70 550.82 560.75 1,376,137 +1.15(+0.21%)
May 18, 2022 571.91 573.34 555.39 559.59 1,022,617 -18.78(-3.25%)
May 17, 2022 582.14 591.27 565.73 578.37 1,654,732 +12.40(+2.19%)
May 16, 2022 567.29 572.17 551.26 565.97 2,419,180 -15.82(-2.72%)
May 13, 2022 573.60 589.41 570.21 581.78 1,781,624 +14.12(+2.49%)
May 12, 2022 560.67 571.87 554.11 567.67 1,181,951 +0.05(+0.01%)
May 11, 2022 571.79 587.51 566.95 567.62 1,238,099 -9.34(-1.62%)
May 10, 2022 581.95 591.18 563.35 576.96 1,247,808 +4.42(+0.77%)
May 09, 2022 583.10 590.31 570.54 572.55 1,141,877 -21.80(-3.67%)
May 06, 2022 596.88 602.37 583.32 594.35 767,646 -4.91(-0.82%)
May 05, 2022 615.78 621.09 592.47 599.26 940,835 -29.71(-4.72%)
May 04, 2022 597.85 630.15 595.65 628.96 1,098,033 +32.31(+5.41%)
May 03, 2022 596.14 606.72 591.08 596.66 938,431 +5.92(+1.00%)
May 02, 2022 595.38 596.36 576.75 590.74 1,625,662 +0.11(+0.02%)
Apr 29, 2022 613.66 615.77 589.25 590.62 1,073,094 -24.86(-4.04%)
Apr 28, 2022 614.57 618.72 604.47 615.48 1,192,290 +7.52(+1.24%)
Apr 27, 2022 610.91 619.81 606.77 607.97 668,214 -3.81(-0.62%)
Apr 26, 2022 626.53 632.37 611.60 611.78 852,700 -20.07(-3.18%)
Apr 25, 2022 624.30 632.61 612.67 631.85 1,203,849 +5.05(+0.81%)
Apr 22, 2022 643.88 646.54 626.41 626.80 843,216 -17.51(-2.72%)
Apr 21, 2022 670.32 670.44 642.62 644.31 851,284 -16.58(-2.51%)
Apr 20, 2022 669.13 672.04 659.50 660.89 981,675 -2.43(-0.37%)
Apr 19, 2022 644.35 666.24 644.35 663.32 1,055,727 +20.39(+3.17%)
Apr 18, 2022 649.55 653.79 640.53 642.93 882,185 -7.73(-1.19%)
Apr 14, 2022 676.98 680.10 650.62 650.65 1,167,576 -26.07(-3.85%)
Apr 13, 2022 677.91 687.42 672.31 676.72 961,215 -1.03(-0.15%)
Apr 12, 2022 688.69 695.71 672.65 677.75 1,010,315 -10.92(-1.59%)
Apr 11, 2022 692.61 697.37 687.64 688.67 625,838 -7.30(-1.05%)
Apr 08, 2022 706.28 706.28 694.17 695.97 868,289 -12.09(-1.71%)
Apr 07, 2022 704.60 712.18 695.98 708.06 502,887 +3.46(+0.49%)
Apr 06, 2022 711.24 716.75 696.90 704.60 894,377 -18.15(-2.51%)
Apr 05, 2022 737.22 738.67 720.64 722.76 797,526 -16.83(-2.28%)
Apr 04, 2022 729.44 745.66 727.74 739.59 932,814 +11.79(+1.62%)
Apr 01, 2022 726.13 732.59 722.88 727.80 722,800 +5.29(+0.73%)
Mar 31, 2022 740.92 741.71 722.51 722.51 985,552 -12.47(-1.70%)
Mar 30, 2022 734.22 740.38 731.06 734.98 837,478 +3.90(+0.53%)
Mar 29, 2022 724.03 734.41 720.61 731.09 840,940 +22.09(+3.12%)
Mar 28, 2022 703.91 711.31 699.66 709.00 474,836 +8.36(+1.19%)
Mar 25, 2022 699.62 703.40 695.23 700.64 444,137 +2.61(+0.37%)
Mar 24, 2022 699.70 702.87 694.29 698.03 489,683 +1.72(+0.25%)
Mar 23, 2022 706.12 706.12 689.89 696.31 805,186 -9.84(-1.39%)
Mar 22, 2022 699.88 708.29 697.19 706.15 599,792 +12.33(+1.78%)
Mar 21, 2022 699.54 703.42 688.25 693.83 623,223 -4.50(-0.64%)
Mar 18, 2022 701.98 701.98 689.62 698.33 1,298,003 -2.21(-0.32%)
Mar 17, 2022 681.75 702.52 681.75 700.54 576,287 +9.28(+1.34%)
Mar 16, 2022 683.36 692.06 672.70 691.25 1,229,290 +22.16(+3.31%)
Mar 15, 2022 664.28 676.02 662.18 669.09 676,409 +9.59(+1.45%)
Mar 14, 2022 657.95 671.66 656.51 659.50 802,458 +9.92(+1.53%)
Mar 11, 2022 662.19 666.55 648.79 649.59 861,640 -9.61(-1.46%)
Mar 10, 2022 644.38 667.34 644.23 659.19 1,065,913 +3.74(+0.57%)
Mar 09, 2022 649.50 664.08 642.93 655.46 1,514,754 +28.72(+4.58%)
Mar 08, 2022 638.20 641.32 624.16 626.73 1,248,366 -13.43(-2.10%)
Mar 07, 2022 658.06 663.49 638.05 640.16 1,220,959 -18.46(-2.80%)
Mar 04, 2022 682.64 685.86 657.59 658.62 2,285,869 -34.26(-4.95%)
Mar 03, 2022 701.58 706.77 685.23 692.88 738,788 -0.31(-0.04%)
Mar 02, 2022 676.25 700.48 674.39 693.19 1,009,598 +21.82(+3.25%)
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.