Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

914.97 USD +11.25 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 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 (%)
Oct 22, 2021 904.80 916.06 900.01 914.97 372,100 +11.25(+1.24%)
Oct 21, 2021 902.93 909.85 900.90 903.72 333,333 +0.79(+0.09%)
Oct 20, 2021 905.25 905.81 897.05 902.93 380,543 +1.28(+0.14%)
Oct 19, 2021 899.32 904.64 894.83 901.65 408,451 +5.34(+0.60%)
Oct 18, 2021 902.00 907.17 894.51 896.31 541,026 -10.95(-1.21%)
Oct 15, 2021 904.61 915.23 894.03 907.26 1,022,999 +14.75(+1.65%)
Oct 14, 2021 882.00 896.72 867.25 892.51 802,873 +24.70(+2.85%)
Oct 13, 2021 862.00 877.13 852.01 867.81 1,453,892 +31.62(+3.78%)
Oct 12, 2021 843.39 843.39 831.56 836.19 822,744 -3.54(-0.42%)
Oct 11, 2021 841.08 860.61 838.63 839.73 531,769 -4.67(-0.55%)
Oct 08, 2021 839.96 846.66 836.58 844.40 350,277 +2.05(+0.24%)
Oct 07, 2021 845.52 855.06 841.46 842.35 434,027 +4.80(+0.57%)
Oct 06, 2021 828.92 837.81 820.96 837.55 472,545 -1.23(-0.15%)
Oct 05, 2021 829.14 843.84 822.91 838.78 445,215 +13.22(+1.60%)
Oct 04, 2021 837.12 844.03 818.97 825.56 595,991 -16.33(-1.94%)
Oct 01, 2021 843.20 849.72 823.49 841.89 477,430 +3.23(+0.39%)
Sep 30, 2021 862.16 862.66 838.25 838.66 563,755 -17.91(-2.09%)
Sep 29, 2021 861.59 864.16 855.89 856.57 547,213 -4.00(-0.46%)
Sep 28, 2021 870.61 873.76 855.46 860.57 642,571 -14.90(-1.70%)
Sep 27, 2021 873.00 875.67 868.02 875.47 416,839 +0.85(+0.10%)
Sep 24, 2021 870.00 876.55 866.96 874.62 322,521 -1.55(-0.18%)
Sep 23, 2021 861.00 881.33 860.89 876.17 526,057 +25.12(+2.95%)
Sep 22, 2021 856.45 858.98 847.81 851.05 544,132 +5.81(+0.69%)
Sep 21, 2021 861.74 863.54 839.30 845.24 596,688 -12.03(-1.40%)
Sep 20, 2021 853.08 857.63 841.26 857.27 767,791 -19.36(-2.21%)
Sep 17, 2021 878.01 887.56 868.80 876.63 1,273,708 -13.81(-1.55%)
Sep 16, 2021 908.13 909.42 884.11 890.44 726,615 -19.21(-2.11%)
Sep 15, 2021 902.00 913.87 900.00 909.65 494,625 +7.70(+0.85%)
Sep 14, 2021 916.00 916.88 897.24 901.95 574,191 -14.31(-1.56%)
Sep 13, 2021 923.25 924.20 906.00 916.26 422,826 -0.36(-0.04%)
Sep 10, 2021 929.17 929.57 915.02 916.62 333,127 -5.52(-0.60%)
Sep 09, 2021 923.30 934.98 918.62 922.14 478,269 -2.20(-0.24%)
Sep 08, 2021 926.31 929.88 918.62 924.34 258,515 -0.49(-0.05%)
Sep 07, 2021 933.29 935.50 918.58 924.83 357,545 -12.45(-1.33%)
Sep 03, 2021 944.70 949.34 934.12 937.28 418,782 -13.39(-1.41%)
Sep 02, 2021 949.37 954.85 946.10 950.67 368,610 +6.85(+0.73%)
Sep 01, 2021 945.00 947.49 937.01 943.82 326,522 +0.53(+0.06%)
Aug 31, 2021 950.14 953.23 940.05 943.29 595,000 -4.79(-0.51%)
Aug 30, 2021 959.31 959.89 947.58 948.08 284,020 -6.86(-0.72%)
Aug 27, 2021 938.80 955.12 938.80 954.94 454,642 +19.06(+2.04%)
Aug 26, 2021 942.41 942.60 934.17 935.88 272,268 -3.64(-0.39%)
Aug 25, 2021 933.55 945.86 930.29 939.52 329,914 +10.33(+1.11%)
Aug 24, 2021 929.00 933.68 924.79 929.19 288,489 +1.33(+0.14%)
Aug 23, 2021 922.95 933.92 922.56 927.86 358,832 +10.69(+1.17%)
Aug 20, 2021 905.89 922.59 903.59 917.17 384,749 +13.39(+1.48%)
Aug 19, 2021 892.61 908.79 888.50 903.78 427,540 +1.87(+0.21%)
Aug 18, 2021 904.42 913.12 901.67 901.91 384,037 -7.71(-0.85%)
Aug 17, 2021 917.76 921.44 901.10 909.62 381,697 -15.27(-1.65%)
Aug 16, 2021 915.84 924.97 907.01 924.89 320,749 +8.03(+0.88%)
Aug 13, 2021 916.10 920.48 912.51 916.86 292,666 -1.68(-0.18%)
Aug 12, 2021 914.53 920.00 913.72 918.54 299,150 +1.45(+0.16%)
Aug 11, 2021 917.60 922.34 914.35 917.09 378,828 +4.53(+0.50%)
Aug 10, 2021 901.96 916.92 901.06 912.56 382,568 +10.59(+1.17%)
Aug 09, 2021 897.99 905.59 889.97 901.97 347,035 +5.88(+0.66%)
Aug 06, 2021 890.00 900.00 887.59 896.09 478,137 +6.81(+0.77%)
Aug 05, 2021 885.70 893.11 885.70 889.28 349,449 +7.27(+0.82%)
Aug 04, 2021 878.89 888.55 876.09 882.01 390,667 +1.80(+0.20%)
Aug 03, 2021 877.79 881.73 867.67 880.21 391,626 +6.95(+0.80%)
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.