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

BlackRock (NY: BLK )

648.32 -13.83 (-2.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 22, 2023 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 (%)
Mar 22, 2023 660.08 667.45 647.89 648.32 480,138 -13.83(-2.09%)
Mar 21, 2023 659.93 665.18 658.54 662.15 790,990 +18.59(+2.89%)
Mar 20, 2023 647.47 652.44 639.53 643.56 924,164 +6.85(+1.08%)
Mar 17, 2023 638.71 638.71 623.85 636.71 2,701,515 -0.27(-0.04%)
Mar 16, 2023 627.30 645.38 621.30 636.98 726,337 +5.24(+0.83%)
Mar 15, 2023 621.00 634.50 620.00 631.74 1,145,214 -6.09(-0.95%)
Mar 14, 2023 646.41 648.00 624.71 637.83 928,714 +12.06(+1.93%)
Mar 13, 2023 625.02 643.23 624.09 625.77 997,633 -9.26(-1.46%)
Mar 10, 2023 647.70 651.46 628.48 635.03 961,018 -16.25(-2.50%)
Mar 09, 2023 674.49 675.23 650.00 651.28 787,150 -23.08(-3.42%)
Mar 08, 2023 676.62 680.33 672.65 674.36 554,776 -0.30(-0.04%)
Mar 07, 2023 688.39 688.98 673.17 674.66 417,244 -13.73(-1.99%)
Mar 06, 2023 688.35 698.79 687.56 688.39 543,324 -1.85(-0.27%)
Mar 03, 2023 688.62 690.34 683.11 690.24 818,172 +9.26(+1.36%)
Mar 02, 2023 668.16 682.46 667.92 680.98 499,274 +5.31(+0.79%)
Mar 01, 2023 678.24 683.31 670.47 675.67 639,630 -8.81(-1.29%)
Feb 28, 2023 680.57 689.38 678.21 684.47 865,347 +6.32(+0.93%)
Feb 27, 2023 689.88 691.49 676.80 678.15 564,088 -0.37(-0.05%)
Feb 24, 2023 677.66 686.30 673.70 678.51 557,582 -8.35(-1.22%)
Feb 23, 2023 692.25 697.09 681.53 686.86 619,229 +4.40(+0.64%)
Feb 22, 2023 690.75 694.02 677.17 682.47 944,647 -8.28(-1.20%)
Feb 21, 2023 701.05 703.48 687.24 690.75 651,121 -20.26(-2.85%)
Feb 17, 2023 703.37 711.58 701.30 711.01 523,007 +3.14(+0.44%)
Feb 16, 2023 705.70 717.36 704.37 707.87 496,214 -11.11(-1.55%)
Feb 15, 2023 713.98 722.60 713.20 718.98 482,663 -4.92(-0.68%)
Feb 14, 2023 728.48 737.56 721.77 723.91 470,091 -7.70(-1.05%)
Feb 13, 2023 717.66 732.38 715.83 731.61 587,281 +13.30(+1.85%)
Feb 10, 2023 707.11 721.17 705.90 718.31 630,544 +7.49(+1.05%)
Feb 09, 2023 733.80 734.11 709.31 710.82 728,983 -13.79(-1.90%)
Feb 08, 2023 730.08 736.44 724.61 724.61 521,363 -10.88(-1.48%)
Feb 07, 2023 730.01 738.26 723.17 735.49 735,570 -1.55(-0.21%)
Feb 06, 2023 741.61 744.73 733.49 737.04 696,511 -14.67(-1.95%)
Feb 03, 2023 744.61 764.27 742.61 751.72 1,210,548 -13.47(-1.76%)
Feb 02, 2023 758.41 776.15 757.65 765.19 1,109,657 +8.04(+1.06%)
Feb 01, 2023 748.30 762.77 739.04 757.14 707,268 +3.39(+0.45%)
Jan 31, 2023 744.61 754.25 740.72 753.75 576,138 +11.27(+1.52%)
Jan 30, 2023 745.01 752.81 741.17 742.48 461,647 -11.24(-1.49%)
Jan 27, 2023 746.33 758.61 746.33 753.72 492,999 +0.28(+0.04%)
Jan 26, 2023 744.61 753.92 740.83 753.44 492,272 +7.60(+1.02%)
Jan 25, 2023 737.76 746.37 727.23 745.85 1,078,099 -0.81(-0.11%)
Jan 24, 2023 742.62 751.63 674.43 746.66 562,513 +4.02(+0.54%)
Jan 23, 2023 736.53 744.63 730.11 742.64 735,514 +6.26(+0.85%)
Jan 20, 2023 729.49 737.34 725.78 736.38 729,580 +11.75(+1.62%)
Jan 19, 2023 732.50 736.23 724.37 724.62 655,461 -17.36(-2.34%)
Jan 18, 2023 745.59 757.57 741.01 741.99 734,073 -2.35(-0.32%)
Jan 17, 2023 744.78 744.78 729.81 744.34 829,438 -4.23(-0.56%)
Jan 13, 2023 741.26 753.03 729.79 748.57 991,311 +0.03(+0.00%)
Jan 12, 2023 757.67 757.67 735.82 748.54 945,369 -1.95(-0.26%)
Jan 11, 2023 752.55 758.26 742.78 750.48 793,744 -1.35(-0.18%)
Jan 10, 2023 744.24 752.29 739.03 751.83 764,414 +4.26(+0.57%)
Jan 09, 2023 736.87 757.32 736.42 747.58 1,110,794 +14.88(+2.03%)
Jan 06, 2023 708.29 733.25 705.36 732.69 1,224,498 +36.50(+5.24%)
Jan 05, 2023 707.90 712.01 696.17 696.20 691,644 -20.51(-2.86%)
Jan 04, 2023 714.47 722.25 708.27 716.71 714,902 +9.79(+1.38%)
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.