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

BlackRock (NY: BLK )

762.80 -3.82 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2022 630.97 635.41 618.71 619.37 1,081,899 -17.11(-2.69%)
Oct 28, 2022 622.14 637.66 619.01 636.48 899,675 +14.16(+2.28%)
Oct 27, 2022 617.18 630.22 615.50 622.31 984,077 +10.72(+1.75%)
Oct 26, 2022 608.91 615.28 607.98 611.59 1,115,312 +1.78(+0.29%)
Oct 25, 2022 584.93 610.20 584.93 609.81 995,431 +23.49(+4.01%)
Oct 24, 2022 580.92 589.73 577.98 586.32 989,511 +13.60(+2.37%)
Oct 21, 2022 550.19 573.85 547.48 572.72 866,479 +23.88(+4.35%)
Oct 20, 2022 556.52 566.47 545.88 548.84 856,081 -5.31(-0.96%)
Oct 19, 2022 557.83 563.92 549.91 554.15 850,297 -3.03(-0.54%)
Oct 18, 2022 565.76 566.00 549.62 557.18 835,003 +11.32(+2.07%)
Oct 17, 2022 542.74 551.11 542.74 545.86 928,573 +17.55(+3.32%)
Oct 14, 2022 543.94 558.74 525.09 528.31 1,331,192 -14.46(-2.66%)
Oct 13, 2022 484.31 543.61 484.01 542.77 2,445,370 +33.50(+6.58%)
Oct 12, 2022 509.32 516.31 505.35 509.28 830,623 -0.04(-0.01%)
Oct 11, 2022 513.19 520.64 505.29 509.31 972,689 -13.81(-2.64%)
Oct 10, 2022 534.64 535.20 519.09 523.12 534,376 -4.66(-0.88%)
Oct 07, 2022 541.62 541.62 524.51 527.78 652,902 -20.34(-3.71%)
Oct 06, 2022 556.36 560.96 547.31 548.12 591,059 -11.07(-1.98%)
Oct 05, 2022 557.21 564.07 550.36 559.19 580,458 -7.82(-1.38%)
Oct 04, 2022 559.58 567.04 558.36 567.00 811,657 +17.82(+3.24%)
Oct 03, 2022 532.20 554.66 520.91 549.19 989,538 +21.52(+4.08%)
Sep 30, 2022 538.53 544.24 526.98 527.67 887,903 -13.08(-2.42%)
Sep 29, 2022 553.74 556.10 536.70 540.75 914,998 -20.63(-3.67%)
Sep 28, 2022 558.25 564.63 552.48 561.37 922,657 +6.55(+1.18%)
Sep 27, 2022 568.94 571.37 550.37 554.83 802,349 -5.80(-1.03%)
Sep 26, 2022 565.76 569.39 558.97 560.63 722,295 -6.46(-1.14%)
Sep 23, 2022 568.85 574.62 559.14 567.09 1,021,055 -8.74(-1.52%)
Sep 22, 2022 580.33 583.01 568.22 575.83 891,381 -7.28(-1.25%)
Sep 21, 2022 603.48 606.18 582.65 583.10 851,361 -13.64(-2.29%)
Sep 20, 2022 600.92 603.82 593.92 596.74 585,625 -11.91(-1.96%)
Sep 19, 2022 595.31 610.27 595.31 608.65 590,659 +7.66(+1.27%)
Sep 16, 2022 598.20 602.65 590.54 600.99 2,809,305 -5.37(-0.89%)
Sep 15, 2022 615.16 622.30 604.24 606.36 811,254 -10.78(-1.75%)
Sep 14, 2022 623.87 628.89 610.59 617.13 867,430 -1.27(-0.21%)
Sep 13, 2022 646.36 646.66 616.88 618.41 1,293,484 -49.77(-7.45%)
Sep 12, 2022 668.56 672.96 661.88 668.18 788,841 +1.29(+0.19%)
Sep 09, 2022 666.44 672.43 664.41 666.88 559,655 +3.39(+0.51%)
Sep 08, 2022 640.79 663.98 633.23 663.49 896,962 +16.97(+2.63%)
Sep 07, 2022 636.74 649.33 632.71 646.52 503,344 +12.07(+1.90%)
Sep 06, 2022 631.91 639.81 621.29 634.44 684,394 +8.10(+1.29%)
Sep 02, 2022 644.42 646.78 622.52 626.34 527,423 -6.46(-1.02%)
Sep 01, 2022 629.34 633.38 619.43 632.80 509,677 -1.47(-0.23%)
Aug 31, 2022 645.94 649.21 632.98 634.27 684,350 -6.02(-0.94%)
Aug 30, 2022 648.22 648.80 636.19 640.29 511,034 -3.02(-0.47%)
Aug 29, 2022 639.56 646.87 637.85 643.31 398,718 -0.52(-0.08%)
Aug 26, 2022 678.97 679.84 643.20 643.84 665,290 -32.51(-4.81%)
Aug 25, 2022 669.77 677.58 666.55 676.35 384,081 +9.69(+1.45%)
Aug 24, 2022 661.39 670.37 660.56 666.66 405,513 +3.28(+0.50%)
Aug 23, 2022 659.20 670.11 658.64 663.38 423,955 +1.83(+0.28%)
Aug 22, 2022 665.39 668.33 658.85 661.55 709,843 -17.89(-2.63%)
Aug 19, 2022 700.56 701.71 677.98 679.44 814,223 -29.86(-4.21%)
Aug 18, 2022 704.22 711.91 698.79 709.30 825,359 +1.90(+0.27%)
Aug 17, 2022 708.59 710.79 699.13 707.40 624,264 -13.18(-1.83%)
Aug 16, 2022 712.95 726.86 712.11 720.58 697,900 +1.19(+0.17%)
Aug 15, 2022 709.29 722.52 707.71 719.39 756,985 +3.80(+0.53%)
Aug 12, 2022 697.19 716.17 692.94 715.59 805,043 +22.06(+3.18%)
Aug 11, 2022 696.82 701.36 692.39 693.53 727,394 +3.27(+0.47%)
Aug 10, 2022 676.83 690.31 675.83 690.25 863,812 +27.32(+4.12%)
Aug 09, 2022 661.74 664.90 655.78 662.94 510,806 +0.23(+0.03%)
Aug 08, 2022 666.26 671.31 660.78 662.71 515,463 +0.32(+0.05%)
Aug 05, 2022 654.12 666.26 653.21 662.38 576,832 -0.08(-0.01%)
Aug 04, 2022 659.11 665.67 657.75 662.46 784,115 +5.21(+0.79%)
Aug 03, 2022 640.63 658.11 636.69 657.25 947,447 +23.21(+3.66%)
Aug 02, 2022 631.78 645.22 631.03 634.05 747,650 -4.98(-0.78%)
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.