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

BlackRock (NY: BLK )

1,006.34 -5.75 (-0.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2025 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 (%)
Jan 22, 2025 1012 1014 998.25 1006 570,291 -5.75(-0.57%)
Jan 21, 2025 1014 1027 1004 1012 671,623 +7.13(+0.71%)
Jan 17, 2025 1001 1013 997.01 1005 1,085,765 +9.24(+0.93%)
Jan 16, 2025 1017 1017 982.17 995.72 883,811 -17.46(-1.72%)
Jan 15, 2025 1020 1025 991.00 1013 1,140,055 +50.01(+5.19%)
Jan 14, 2025 964.32 969.60 958.04 963.17 1,056,972 +8.16(+0.85%)
Jan 13, 2025 946.25 957.25 943.34 955.01 794,112 -0.63(-0.07%)
Jan 10, 2025 979.79 982.05 948.16 955.64 908,175 -30.46(-3.09%)
Jan 08, 2025 980.24 990.29 976.05 986.10 778,506 +5.34(+0.54%)
Jan 07, 2025 1011 1012 978.25 980.76 970,039 -31.98(-3.16%)
Jan 06, 2025 1026 1029 1011 1013 616,251 -8.09(-0.79%)
Jan 03, 2025 1022 1024 1010 1021 469,068 +3.43(+0.34%)
Jan 02, 2025 1030 1032 1012 1017 604,530 -7.71(-0.75%)
Dec 31, 2024 1025 0 -2.32(-0.23%)
Dec 30, 2024 1033 1036 1021 1027 591,729 -16.75(-1.60%)
Dec 27, 2024 1048 1055 1040 1044 337,136 -10.10(-0.96%)
Dec 26, 2024 1045 1057 1045 1054 292,071 -0.55(-0.05%)
Dec 24, 2024 1042 1055 1037 1055 276,634 +15.13(+1.46%)
Dec 23, 2024 1026 1041 1023 1040 488,137 +11.01(+1.07%)
Dec 20, 2024 1008 1037 1002 1029 2,079,816 +9.53(+0.94%)
Dec 19, 2024 1041 1041 1016 1019 445,482 -1.14(-0.11%)
Dec 18, 2024 1049 1061 1019 1020 864,905 -28.92(-2.76%)
Dec 17, 2024 1056 1060 1038 1049 989,929 -15.43(-1.45%)
Dec 16, 2024 1059 1072 1056 1065 897,834 +8.11(+0.77%)
Dec 13, 2024 1057 1061 1052 1057 537,364 -2.28(-0.22%)
Dec 12, 2024 1068 1074 1051 1059 687,090 -6.44(-0.60%)
Dec 11, 2024 1061 1082 1060 1065 1,137,236 +8.19(+0.77%)
Dec 10, 2024 1050 1065 1046 1057 645,040 +10.69(+1.02%)
Dec 09, 2024 1050 1056 1043 1046 742,602 +3.51(+0.34%)
Dec 06, 2024 1044 1053 1038 1043 550,455 -1.91(-0.18%)
Dec 05, 2024 1030 1058 1029 1045 885,581 +14.88(+1.44%)
Dec 04, 2024 1033 1034 1007 1030 1,034,619 -3.98(-0.38%)
Dec 03, 2024 1026 1041 1016 1034 946,387 +18.80(+1.85%)
Dec 02, 2024 1021 1029 1008 1015 723,210 -2.68(-0.26%)
Nov 29, 2024 1016 1024 1016 1018 391,981 +3.33(+0.33%)
Nov 27, 2024 1024 1029 1013 1014 484,327 -6.99(-0.68%)
Nov 26, 2024 1027 1033 1013 1021 776,563 -4.99(-0.49%)
Nov 25, 2024 1044 1044 1025 1026 1,469,666 -4.94(-0.48%)
Nov 22, 2024 1028 1037 1023 1031 716,596 +8.42(+0.82%)
Nov 21, 2024 1030 1034 1020 1023 475,464 +3.31(+0.32%)
Nov 20, 2024 1027 1032 1013 1020 596,600 -3.42(-0.33%)
Nov 19, 2024 1037 1039 1023 1023 707,989 -21.76(-2.08%)
Nov 18, 2024 1033 1048 1032 1045 566,079 +2.59(+0.25%)
Nov 15, 2024 1033 1047 1030 1042 586,405 +0.29(+0.03%)
Nov 14, 2024 1036 1054 1032 1042 1,053,858 +16.02(+1.56%)
Nov 13, 2024 1033 1039 1021 1026 410,859 -5.34(-0.52%)
Nov 12, 2024 1049 1052 1028 1031 492,315 -17.41(-1.66%)
Nov 11, 2024 1044 1063 1042 1049 684,031 +14.49(+1.40%)
Nov 08, 2024 1036 1045 1032 1034 456,741 +3.21(+0.31%)
Nov 07, 2024 1035 1040 1027 1031 530,733 +6.20(+0.61%)
Nov 06, 2024 1041 1052 995.07 1025 1,272,669 +15.40(+1.53%)
Nov 05, 2024 987.11 1013 987.11 1009 426,862 +22.74(+2.30%)
Nov 04, 2024 974.32 987.12 971.24 986.61 514,993 +6.39(+0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.