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 )

598.60 -16.73 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2022 600.00 605.16 583.05 598.60 2,287,297 -16.73(-2.72%)
May 13, 2022 606.67 623.40 603.09 615.33 1,684,498 +14.93(+2.49%)
May 12, 2022 593.00 604.84 586.05 600.40 1,117,516 +0.05(+0.01%)
May 11, 2022 604.76 621.39 599.63 600.35 1,170,603 -9.88(-1.62%)
May 10, 2022 615.50 625.27 595.83 610.23 1,179,785 +4.67(+0.77%)
May 09, 2022 616.72 624.35 603.44 605.56 1,079,655 -23.06(-3.67%)
May 06, 2022 631.30 637.10 616.96 628.62 725,798 -5.19(-0.82%)
May 05, 2022 651.29 656.90 626.63 633.81 889,545 -31.42(-4.72%)
May 04, 2022 632.32 666.49 630.00 665.23 1,038,173 +34.17(+5.41%)
May 03, 2022 630.51 641.70 625.16 631.06 887,273 +6.26(+1.00%)
May 02, 2022 629.71 630.75 610.00 624.80 1,537,038 +0.12(+0.02%)
Apr 29, 2022 649.04 651.28 623.22 624.68 1,014,594 -26.29(-4.04%)
Apr 28, 2022 650.00 654.40 639.32 650.97 1,127,292 +7.95(+1.24%)
Apr 27, 2022 646.14 655.55 641.75 643.02 631,786 -4.03(-0.62%)
Apr 26, 2022 662.66 668.83 646.86 647.05 806,217 -21.23(-3.18%)
Apr 25, 2022 660.30 669.08 648.00 668.28 1,138,221 +5.34(+0.81%)
Apr 22, 2022 681.00 683.82 662.52 662.94 797,248 -18.52(-2.72%)
Apr 21, 2022 708.97 709.10 679.67 681.46 804,876 -17.54(-2.51%)
Apr 20, 2022 707.71 710.79 697.53 699.00 928,159 -2.57(-0.37%)
Apr 19, 2022 681.50 704.65 681.50 701.57 998,174 +21.57(+3.17%)
Apr 18, 2022 687.00 691.49 677.46 680.00 834,092 -8.17(-1.19%)
Apr 14, 2022 716.01 719.31 688.14 688.17 1,103,925 -27.57(-3.85%)
Apr 13, 2022 717.00 727.06 711.08 715.74 908,814 -1.09(-0.15%)
Apr 12, 2022 728.40 735.82 711.44 716.83 955,237 -11.55(-1.59%)
Apr 11, 2022 732.55 737.58 727.29 728.38 591,720 -7.72(-1.05%)
Apr 08, 2022 747.00 747.00 734.20 736.10 820,954 -12.79(-1.71%)
Apr 07, 2022 745.23 753.24 736.11 748.89 475,472 +3.66(+0.49%)
Apr 06, 2022 752.25 758.08 737.08 745.23 845,620 -19.20(-2.51%)
Apr 05, 2022 779.73 781.26 762.19 764.43 754,049 -17.80(-2.28%)
Apr 04, 2022 771.50 788.65 769.70 782.23 881,961 +12.47(+1.62%)
Apr 01, 2022 768.00 774.83 764.56 769.76 683,396 +5.59(+0.73%)
Mar 31, 2022 783.64 784.48 764.17 764.17 931,824 -13.19(-1.70%)
Mar 30, 2022 776.55 783.07 773.21 777.36 791,823 +4.12(+0.53%)
Mar 29, 2022 765.78 776.76 762.16 773.24 795,096 +23.36(+3.12%)
Mar 28, 2022 744.50 752.32 740.00 749.88 448,950 +8.84(+1.19%)
Mar 25, 2022 739.96 743.96 735.32 741.04 419,925 +2.76(+0.37%)
Mar 24, 2022 740.04 743.40 734.33 738.28 462,988 +1.82(+0.25%)
Mar 23, 2022 746.84 746.84 729.67 736.46 761,292 -10.41(-1.39%)
Mar 22, 2022 740.24 749.12 737.39 746.87 567,094 +13.04(+1.78%)
Mar 21, 2022 739.88 743.98 727.93 733.83 589,252 -4.76(-0.64%)
Mar 18, 2022 742.45 742.45 729.38 738.59 1,227,242 -2.34(-0.32%)
Mar 17, 2022 721.06 743.02 721.06 740.93 544,871 +9.82(+1.34%)
Mar 16, 2022 722.76 731.96 711.49 731.11 1,162,275 +23.44(+3.31%)
Mar 15, 2022 702.58 715.00 700.36 707.67 639,534 +10.14(+1.45%)
Mar 14, 2022 695.89 710.39 694.36 697.53 758,712 +10.49(+1.53%)
Mar 11, 2022 700.37 704.98 686.20 687.04 814,667 -10.16(-1.46%)
Mar 10, 2022 681.54 705.82 681.38 697.20 1,007,804 +3.95(+0.57%)
Mar 09, 2022 686.95 702.38 680.00 693.25 1,432,176 +30.38(+4.58%)
Mar 08, 2022 675.00 678.30 660.15 662.87 1,180,311 -14.20(-2.10%)
Mar 07, 2022 696.00 701.75 674.84 677.07 1,154,398 -19.52(-2.80%)
Mar 04, 2022 722.00 725.41 695.51 696.59 2,161,253 -41.12(-5.57%)
Mar 03, 2022 746.97 752.50 729.57 737.71 693,892 -0.33(-0.04%)
Mar 02, 2022 720.00 745.80 718.02 738.04 948,245 +23.23(+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.