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

BlackRock (NY: BLK )

754.41 +7.11 (+0.95%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 19, 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 (%)
Feb 28, 2022 694.77 701.96 690.40 698.35 846,749 -6.55(-0.93%)
Feb 25, 2022 690.99 705.00 689.17 704.90 720,669 +17.91(+2.61%)
Feb 24, 2022 666.80 689.69 662.19 686.99 1,250,496 -0.66(-0.10%)
Feb 23, 2022 705.02 711.08 686.41 687.65 867,141 -12.19(-1.74%)
Feb 22, 2022 704.09 711.97 691.65 699.84 735,129 -9.89(-1.39%)
Feb 18, 2022 709.74 0 -6.08(-0.85%)
Feb 17, 2022 726.44 730.00 714.35 715.82 530,088 -19.64(-2.67%)
Feb 16, 2022 729.59 739.52 729.01 735.46 668,045 +2.09(+0.29%)
Feb 15, 2022 728.68 736.23 727.03 733.37 586,308 +19.60(+2.75%)
Feb 14, 2022 718.17 726.49 706.86 713.76 1,013,401 -11.43(-1.58%)
Feb 11, 2022 735.23 736.93 721.23 725.20 1,354,797 -5.35(-0.73%)
Feb 10, 2022 754.53 760.46 723.06 730.55 2,217,672 -32.68(-4.28%)
Feb 09, 2022 769.10 774.37 763.20 763.23 1,275,871 +5.27(+0.69%)
Feb 08, 2022 766.03 767.81 752.22 757.96 1,034,977 -8.95(-1.17%)
Feb 07, 2022 760.41 774.27 754.54 766.91 605,768 +6.66(+0.88%)
Feb 04, 2022 752.90 767.40 748.49 760.24 711,043 +3.80(+0.50%)
Feb 03, 2022 766.51 753.36 756.44 620,596 -15.72(-2.04%)
Feb 02, 2022 779.24 779.33 765.60 772.16 1,097,627 -3.23(-0.42%)
Feb 01, 2022 777.23 780.43 770.34 775.39 673,111 +2.83(+0.37%)
Jan 31, 2022 755.92 773.25 772.56 651,102 +13.89(+1.83%)
Jan 28, 2022 736.71 758.75 725.35 758.67 642,715 +18.95(+2.56%)
Jan 27, 2022 758.22 764.70 735.72 739.72 742,017 -7.05(-0.94%)
Jan 26, 2022 761.35 769.77 737.49 746.77 1,004,150 -2.89(-0.39%)
Jan 25, 2022 726.63 755.01 717.11 749.66 1,299,607 +11.01(+1.49%)
Jan 24, 2022 731.84 740.14 708.52 738.65 1,798,778 -13.24(-1.76%)
Jan 21, 2022 775.34 775.34 749.89 751.89 1,329,636 -24.06(-3.10%)
Jan 20, 2022 777.46 794.84 773.31 775.95 1,007,507 +0.98(+0.13%)
Jan 19, 2022 788.58 788.58 774.49 774.96 846,923 -6.10(-0.78%)
Jan 18, 2022 783.88 788.53 773.74 781.07 1,084,817 -15.58(-1.96%)
Jan 14, 2022 796.65 0 -17.82(-2.19%)
Jan 13, 2022 836.20 836.60 811.26 814.47 845,318 -16.46(-1.98%)
Jan 12, 2022 840.73 844.88 826.93 830.92 694,903 -2.89(-0.35%)
Jan 11, 2022 818.38 834.49 809.01 833.82 794,579 +13.94(+1.70%)
Jan 10, 2022 834.29 835.39 810.02 819.88 839,881 -17.77(-2.12%)
Jan 07, 2022 840.46 841.74 829.88 837.65 685,268 -3.02(-0.36%)
Jan 06, 2022 838.67 843.19 829.91 840.67 678,487 +3.49(+0.42%)
Jan 05, 2022 861.94 868.84 836.29 837.18 610,712 -23.89(-2.77%)
Jan 04, 2022 861.54 870.70 860.44 861.07 528,094 +5.15(+0.60%)
Jan 03, 2022 862.12 865.62 850.00 855.91 501,490 -3.60(-0.42%)
Dec 31, 2021 859.30 863.51 857.58 859.51 229,122 +1.69(+0.20%)
Dec 30, 2021 855.90 861.86 850.98 857.82 336,551 +3.79(+0.44%)
Dec 29, 2021 864.87 866.46 852.11 854.03 417,513 -11.36(-1.31%)
Dec 28, 2021 867.23 872.18 864.74 865.39 410,303 -0.70(-0.08%)
Dec 27, 2021 862.55 866.62 856.17 866.09 437,692 +8.12(+0.95%)
Dec 23, 2021 857.84 866.81 856.25 857.97 443,479 +2.24(+0.26%)
Dec 22, 2021 855.75 862.05 852.43 855.74 373,178 +0.63(+0.07%)
Dec 21, 2021 849.51 858.22 845.13 855.11 406,387 +12.75(+1.51%)
Dec 20, 2021 844.81 845.76 830.19 842.36 585,338 -15.28(-1.78%)
Dec 17, 2021 861.55 867.41 848.10 857.64 774,519 -7.49(-0.87%)
Dec 16, 2021 868.80 875.94 860.27 865.13 504,884 +6.23(+0.73%)
Dec 15, 2021 850.30 859.20 836.50 858.90 496,254 +11.76(+1.39%)
Dec 14, 2021 854.29 859.42 838.37 847.14 882,994 -14.35(-1.67%)
Dec 13, 2021 867.44 868.84 858.18 861.48 493,542 -7.04(-0.81%)
Dec 10, 2021 869.24 872.32 863.19 868.52 483,046 +5.71(+0.66%)
Dec 09, 2021 862.64 870.18 858.69 862.82 401,191 -4.49(-0.52%)
Dec 08, 2021 871.64 875.09 858.93 867.30 440,442 +2.76(+0.32%)
Dec 07, 2021 855.89 867.88 852.91 864.54 675,864 +22.74(+2.70%)
Dec 06, 2021 846.06 850.49 835.90 841.80 471,636 +1.18(+0.14%)
Dec 03, 2021 862.61 863.45 829.61 840.62 686,381 -18.02(-2.10%)
Dec 02, 2021 842.43 863.51 842.11 858.64 674,942 +17.31(+2.06%)
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.