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

BlackRock (NY: BLK )

747.30 -6.49 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2022 623.41 635.24 618.42 632.30 2,662,734 +2.41(+0.38%)
May 27, 2022 620.75 635.74 620.07 629.89 1,038,202 +13.32(+2.16%)
May 26, 2022 596.62 617.05 596.51 616.58 1,747,229 +24.42(+4.12%)
May 25, 2022 581.20 598.74 581.20 592.16 1,015,079 +7.80(+1.33%)
May 24, 2022 574.81 588.02 561.85 584.36 1,199,609 +6.46(+1.12%)
May 23, 2022 576.22 581.54 566.87 577.90 971,488 +10.46(+1.84%)
May 20, 2022 564.04 573.80 554.88 567.43 1,268,910 +6.95(+1.24%)
May 19, 2022 553.32 566.42 550.56 560.48 1,376,794 +1.15(+0.21%)
May 18, 2022 571.64 573.07 555.12 559.33 1,023,106 -18.77(-3.25%)
May 17, 2022 581.87 590.99 565.46 578.10 1,655,522 +12.40(+2.19%)
May 16, 2022 567.02 571.90 551.00 565.70 2,420,336 -15.81(-2.72%)
May 13, 2022 573.32 589.13 569.94 581.51 1,782,476 +14.11(+2.49%)
May 12, 2022 560.40 571.59 553.84 567.40 1,182,515 +0.05(+0.01%)
May 11, 2022 571.52 587.23 566.67 567.35 1,238,690 -9.34(-1.62%)
May 10, 2022 581.67 590.90 563.08 576.69 1,248,404 +4.41(+0.77%)
May 09, 2022 582.82 590.03 570.27 572.27 1,142,423 -21.79(-3.67%)
May 06, 2022 596.60 602.08 583.04 594.07 768,013 -4.90(-0.82%)
May 05, 2022 615.49 620.79 592.19 598.97 941,285 -29.69(-4.72%)
May 04, 2022 597.56 629.85 595.37 628.66 1,098,558 +32.29(+5.41%)
May 03, 2022 595.85 606.43 590.80 596.37 938,879 +5.92(+1.00%)
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.