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

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 650.56 656.15 639.26 641.68 875,376 -17.07(-2.59%)
Jan 28, 2021 641.90 668.91 640.00 658.74 898,799 +20.24(+3.17%)
Jan 27, 2021 652.60 653.33 627.43 638.50 1,206,989 -22.01(-3.33%)
Jan 26, 2021 665.22 671.54 658.86 660.52 904,023 -1.03(-0.16%)
Jan 25, 2021 668.73 673.26 653.00 661.55 881,310 -11.04(-1.64%)
Jan 22, 2021 677.03 680.54 668.73 672.60 618,118 -6.54(-0.96%)
Jan 21, 2021 681.44 682.41 674.38 679.14 698,967 +0.60(+0.09%)
Jan 20, 2021 675.95 679.34 667.20 678.53 817,003 +7.22(+1.08%)
Jan 19, 2021 675.04 681.17 667.08 671.32 931,502 +5.39(+0.81%)
Jan 15, 2021 679.12 690.34 662.49 665.93 1,283,447 -14.40(-2.12%)
Jan 14, 2021 686.28 700.79 676.27 680.33 1,795,476 -33.17(-4.65%)
Jan 13, 2021 712.54 721.05 710.63 713.50 926,525 +1.84(+0.26%)
Jan 12, 2021 698.64 713.10 698.63 711.66 738,687 +10.12(+1.44%)
Jan 11, 2021 688.86 704.94 686.74 701.54 671,411 +9.36(+1.35%)
Jan 08, 2021 692.82 694.85 683.92 692.18 680,848 +5.52(+0.80%)
Jan 07, 2021 684.76 689.27 679.88 686.66 716,865 +14.15(+2.10%)
Jan 06, 2021 657.69 681.51 655.26 672.51 798,510 +18.65(+2.85%)
Jan 05, 2021 648.59 656.27 645.34 653.87 471,477 +3.44(+0.53%)
Jan 04, 2021 668.52 668.52 642.39 650.42 681,458 -9.81(-1.49%)
Dec 31, 2020 660.24 660.24 660.24 388,258 +11.53(+1.78%)
Dec 30, 2020 652.70 656.02 647.85 648.71 388,258 +2.43(+0.38%)
Dec 29, 2020 653.10 654.54 645.66 646.27 348,002 -3.57(-0.55%)
Dec 28, 2020 653.88 654.36 648.82 649.84 297,531 +2.75(+0.42%)
Dec 24, 2020 643.60 650.44 643.60 647.10 189,282 +3.24(+0.50%)
Dec 23, 2020 642.36 648.00 637.06 643.86 822,421 +9.26(+1.46%)
Dec 22, 2020 640.52 643.87 632.98 634.60 652,311 -4.86(-0.76%)
Dec 21, 2020 635.03 643.75 630.62 639.45 690,502 +0.03(+0.00%)
Dec 18, 2020 645.24 646.56 632.75 639.43 1,760,259 -6.60(-1.02%)
Dec 17, 2020 643.27 649.38 639.88 646.02 909,510 +6.99(+1.09%)
Dec 16, 2020 644.18 648.58 634.62 639.03 928,222 +0.17(+0.03%)
Dec 15, 2020 632.76 644.30 631.68 638.86 674,664 +13.05(+2.08%)
Dec 14, 2020 641.01 641.03 625.39 625.81 719,672 -10.32(-1.62%)
Dec 11, 2020 633.48 637.81 630.87 636.13 533,422 -2.94(-0.46%)
Dec 10, 2020 640.15 643.03 635.26 639.07 479,370 -2.99(-0.47%)
Dec 09, 2020 655.02 655.30 637.63 642.06 534,888 -11.20(-1.71%)
Dec 08, 2020 646.74 657.50 643.70 653.26 653,703 +4.05(+0.62%)
Dec 07, 2020 643.00 649.29 639.64 649.21 743,758 +5.51(+0.86%)
Dec 04, 2020 652.80 659.09 637.37 643.70 892,096 -10.93(-1.67%)
Dec 03, 2020 657.33 660.49 651.28 654.63 660,518 +0.63(+0.10%)
Dec 02, 2020 650.94 654.41 645.46 654.00 531,733 +2.85(+0.44%)
Dec 01, 2020 646.09 655.96 642.02 651.15 603,544 +15.37(+2.42%)
Nov 30, 2020 646.67 649.30 635.22 635.79 975,829 -15.26(-2.34%)
Nov 27, 2020 643.43 654.45 641.97 651.04 344,239 +10.47(+1.63%)
Nov 25, 2020 635.58 641.17 634.03 640.58 440,679 +3.92(+0.62%)
Nov 24, 2020 632.44 637.89 625.00 636.65 716,111 +14.96(+2.41%)
Nov 23, 2020 616.24 627.27 613.47 621.69 555,082 +9.25(+1.51%)
Nov 20, 2020 613.64 615.21 609.07 612.44 435,187 -0.70(-0.11%)
Nov 19, 2020 606.31 614.84 603.82 613.14 517,525 +3.27(+0.54%)
Nov 18, 2020 610.70 616.03 609.02 609.88 559,136 +2.18(+0.36%)
Nov 17, 2020 615.86 615.86 604.98 607.69 844,567 -8.14(-1.32%)
Nov 16, 2020 621.36 621.36 609.31 615.83 667,421 +6.06(+0.99%)
Nov 13, 2020 600.87 610.98 599.32 609.77 729,340 +9.09(+1.51%)
Nov 12, 2020 606.12 608.76 596.20 600.68 551,116 -9.86(-1.61%)
Nov 11, 2020 610.70 615.21 607.27 610.54 500,635 +9.12(+1.52%)
Nov 10, 2020 601.85 606.83 587.33 601.42 832,588 -4.93(-0.81%)
Nov 09, 2020 625.47 630.67 603.77 606.35 955,567 +10.12(+1.70%)
Nov 06, 2020 606.39 608.15 595.58 596.23 542,501 -12.10(-1.99%)
Nov 05, 2020 601.80 611.80 600.67 608.33 784,652 +15.10(+2.55%)
Nov 04, 2020 572.00 599.03 571.57 593.22 891,584 +20.34(+3.55%)
Nov 03, 2020 565.27 576.60 563.54 572.89 615,495 +13.10(+2.34%)
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.