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 (%)
Sep 30, 2021 800.39 800.85 778.19 778.57 607,265 -16.63(-2.09%)
Sep 29, 2021 799.86 802.24 794.57 795.20 589,447 -3.71(-0.46%)
Sep 28, 2021 808.23 811.16 794.17 798.91 692,165 -13.83(-1.70%)
Sep 27, 2021 810.45 812.93 805.83 812.74 449,010 +0.79(+0.10%)
Sep 24, 2021 807.66 813.75 804.84 811.95 347,413 -1.44(-0.18%)
Sep 23, 2021 799.31 818.18 799.20 813.39 566,658 +23.32(+2.95%)
Sep 22, 2021 795.09 797.43 787.06 790.07 586,128 +5.39(+0.69%)
Sep 21, 2021 800.00 801.67 779.16 784.68 642,740 -11.17(-1.40%)
Sep 20, 2021 791.96 796.18 780.98 795.85 827,049 -17.97(-2.21%)
Sep 17, 2021 815.10 823.97 806.55 813.82 1,372,013 -12.82(-1.55%)
Sep 16, 2021 843.06 844.26 820.76 826.64 782,695 -17.83(-2.11%)
Sep 15, 2021 837.37 848.39 835.51 844.47 532,800 +7.15(+0.85%)
Sep 14, 2021 850.37 851.18 832.95 837.33 618,507 -13.28(-1.56%)
Sep 13, 2021 857.10 857.98 841.09 850.61 455,459 -0.33(-0.04%)
Sep 10, 2021 862.59 862.97 849.46 850.94 358,837 -5.12(-0.60%)
Sep 09, 2021 857.14 867.99 852.80 856.07 515,182 -2.04(-0.24%)
Sep 08, 2021 859.94 863.25 852.80 858.11 278,467 -0.45(-0.05%)
Sep 07, 2021 866.42 868.47 852.76 858.57 385,140 -11.56(-1.33%)
Sep 03, 2021 877.01 881.32 867.19 870.12 451,103 -8.60(-0.98%)
Sep 02, 2021 877.52 882.58 874.50 878.72 398,792 +6.33(+0.73%)
Sep 01, 2021 873.48 875.78 866.09 872.39 353,257 +0.49(+0.06%)
Aug 31, 2021 878.23 881.09 868.90 871.90 643,718 -4.43(-0.51%)
Aug 30, 2021 886.71 887.24 875.86 876.33 307,275 -6.34(-0.72%)
Aug 27, 2021 867.75 882.84 867.75 882.67 491,868 +17.62(+2.04%)
Aug 26, 2021 871.09 871.26 863.47 865.05 294,561 -3.37(-0.39%)
Aug 25, 2021 862.90 874.27 859.88 868.41 356,927 +9.55(+1.11%)
Aug 24, 2021 858.69 863.02 854.80 858.87 312,110 +1.23(+0.14%)
Aug 23, 2021 853.10 863.24 852.74 857.64 388,213 +9.88(+1.17%)
Aug 20, 2021 837.33 852.77 835.21 847.75 416,252 +12.38(+1.48%)
Aug 19, 2021 825.05 840.01 821.25 835.38 462,547 +1.73(+0.21%)
Aug 18, 2021 835.97 844.02 833.43 833.65 415,482 -7.13(-0.85%)
Aug 17, 2021 848.30 851.70 832.90 840.78 412,950 -14.11(-1.65%)
Aug 16, 2021 846.53 854.97 838.37 854.89 347,012 +7.42(+0.88%)
Aug 13, 2021 846.77 850.82 843.45 847.47 316,629 -1.55(-0.18%)
Aug 12, 2021 845.32 850.37 844.56 849.02 323,644 +1.34(+0.16%)
Aug 11, 2021 848.15 852.53 845.15 847.68 409,846 +4.19(+0.50%)
Aug 10, 2021 833.70 847.52 832.87 843.49 413,892 +9.79(+1.17%)
Aug 09, 2021 830.03 837.05 822.61 833.71 375,450 +5.44(+0.66%)
Aug 06, 2021 822.64 831.88 820.41 828.27 517,287 +6.29(+0.77%)
Aug 05, 2021 818.67 825.52 818.67 821.98 378,062 +6.72(+0.82%)
Aug 04, 2021 812.37 821.30 809.79 815.26 422,655 +1.66(+0.20%)
Aug 03, 2021 811.36 815.00 802.00 813.59 423,692 +6.42(+0.80%)
Aug 02, 2021 807.21 814.85 805.50 807.17 417,757 +5.63(+0.70%)
Jul 30, 2021 802.54 808.97 798.60 801.54 545,110 -2.05(-0.26%)
Jul 29, 2021 800.59 806.34 791.92 803.59 362,658 +8.02(+1.01%)
Jul 28, 2021 796.41 798.76 789.48 795.57 421,070 -1.08(-0.14%)
Jul 27, 2021 800.12 803.95 792.90 796.65 515,071 -8.88(-1.10%)
Jul 26, 2021 802.06 809.46 801.33 805.53 448,306 +2.35(+0.29%)
Jul 23, 2021 805.38 811.62 802.11 803.18 571,858 +1.93(+0.24%)
Jul 22, 2021 816.89 817.99 800.71 801.25 650,250 -14.62(-1.79%)
Jul 21, 2021 816.08 825.06 815.43 815.88 481,923 +3.55(+0.44%)
Jul 20, 2021 783.33 814.61 781.05 812.33 973,481 +31.13(+3.99%)
Jul 19, 2021 788.98 798.23 776.14 781.20 1,023,784 -27.60(-3.41%)
Jul 16, 2021 816.08 816.08 806.93 808.79 1,063,626 -4.60(-0.57%)
Jul 15, 2021 809.81 822.15 809.04 813.40 670,741 -0.30(-0.04%)
Jul 14, 2021 818.05 826.33 804.15 813.69 1,075,325 -25.65(-3.06%)
Jul 13, 2021 848.52 848.52 836.57 839.34 638,109 -7.26(-0.86%)
Jul 12, 2021 833.10 850.66 831.49 846.60 932,589 +13.50(+1.62%)
Jul 09, 2021 823.13 833.64 821.45 833.10 827,096 +22.93(+2.83%)
Jul 08, 2021 821.42 821.42 806.67 810.16 681,386 -22.59(-2.71%)
Jul 07, 2021 822.58 834.40 822.58 832.75 506,816 +7.63(+0.93%)
Jul 06, 2021 827.26 827.87 818.97 825.12 570,570 -0.88(-0.11%)
Jul 02, 2021 815.27 827.16 814.18 826.00 465,582 +13.31(+1.64%)
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.