Skip to main content
You have permission to edit this article.
Edit
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

709.16 -1.13 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 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 07, 2022 707.24 721.66 704.70 709.16 876,744 -1.13(-0.16%)
Dec 06, 2022 707.19 712.33 700.05 710.29 840,630 +2.41(+0.34%)
Dec 05, 2022 704.15 709.28 693.97 707.88 1,107,848 -0.22(-0.03%)
Dec 02, 2022 701.43 708.55 694.90 708.10 1,150,743 -9.14(-1.27%)
Dec 01, 2022 713.93 720.04 706.33 717.24 1,111,533 +6.14(+0.86%)
Nov 30, 2022 709.11 712.87 688.54 711.10 2,775,748 +1.99(+0.28%)
Nov 29, 2022 717.51 719.81 706.68 709.11 703,225 -7.12(-0.99%)
Nov 28, 2022 723.02 731.26 714.52 716.23 483,410 -16.50(-2.25%)
Nov 25, 2022 729.43 734.78 722.67 732.73 303,630 +1.45(+0.20%)
Nov 23, 2022 726.47 735.93 724.27 731.28 492,498 +2.85(+0.39%)
Nov 22, 2022 722.21 731.98 721.13 728.43 609,669 +9.68(+1.35%)
Nov 21, 2022 711.67 723.51 710.58 718.75 661,372 +3.07(+0.43%)
Nov 18, 2022 725.23 725.65 714.07 715.68 631,182 -0.69(-0.10%)
Nov 17, 2022 710.41 716.56 705.33 716.37 786,559 -5.68(-0.79%)
Nov 16, 2022 727.98 727.98 715.20 722.05 811,964 -13.19(-1.79%)
Nov 15, 2022 751.88 754.75 727.29 735.24 857,218 -0.84(-0.11%)
Nov 14, 2022 754.80 757.70 717.86 736.08 1,190,050 -33.37(-4.34%)
Nov 11, 2022 742.88 780.27 742.88 769.45 1,287,407 +14.84(+1.97%)
Nov 10, 2022 695.92 757.00 695.34 754.61 1,807,556 +89.57(+13.47%)
Nov 09, 2022 672.73 678.16 662.49 665.03 542,889 -16.60(-2.43%)
Nov 08, 2022 673.37 686.67 670.19 681.63 1,091,765 +9.96(+1.48%)
Nov 07, 2022 655.73 673.92 651.06 671.67 804,027 +20.01(+3.07%)
Nov 04, 2022 641.65 655.87 638.28 651.66 712,296 +22.19(+3.52%)
Nov 03, 2022 622.15 634.24 618.72 629.47 722,097 -4.97(-0.78%)
Nov 02, 2022 646.04 633.53 634.44 1,068,848 -13.10(-2.02%)
Nov 01, 2022 652.24 653.63 644.07 647.54 776,380 +6.05(+0.94%)
Oct 31, 2022 653.50 658.10 640.80 641.49 1,044,595 -17.72(-2.69%)
Oct 28, 2022 644.36 660.43 641.12 659.21 868,654 +14.67(+2.28%)
Oct 27, 2022 639.22 652.73 637.48 644.54 950,146 +11.10(+1.75%)
Oct 26, 2022 630.65 637.25 629.69 633.43 1,076,856 +1.85(+0.29%)
Oct 25, 2022 605.82 631.99 605.82 631.59 961,109 +24.33(+4.01%)
Oct 24, 2022 601.66 610.79 598.62 607.25 955,393 +14.08(+2.37%)
Oct 21, 2022 569.84 594.34 567.03 593.17 836,602 +24.73(+4.35%)
Oct 20, 2022 576.40 586.70 565.38 568.44 826,564 -5.50(-0.96%)
Oct 19, 2022 577.75 584.06 569.55 573.94 820,978 -3.14(-0.54%)
Oct 18, 2022 585.96 586.21 569.25 577.08 806,212 +11.73(+2.07%)
Oct 17, 2022 562.12 570.79 562.12 565.35 896,556 +18.17(+3.32%)
Oct 14, 2022 563.37 578.69 543.84 547.18 1,285,292 -14.98(-2.66%)
Oct 13, 2022 501.60 563.02 501.29 562.15 2,361,054 +34.69(+6.58%)
Oct 12, 2022 527.51 534.74 523.39 527.46 801,983 -0.04(-0.01%)
Oct 11, 2022 531.52 539.23 523.33 527.50 939,151 -14.30(-2.64%)
Oct 10, 2022 553.73 554.31 537.63 541.80 515,951 -4.83(-0.88%)
Oct 07, 2022 560.96 560.96 543.25 546.63 630,390 -21.06(-3.71%)
Oct 06, 2022 576.23 581.00 566.85 567.70 570,680 -11.46(-1.98%)
Oct 05, 2022 577.11 584.21 570.01 579.16 560,444 -8.09(-1.38%)
Oct 04, 2022 579.57 587.29 578.30 587.25 783,671 +18.45(+3.24%)
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.