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

BlackRock (NY: BLK )

760.28 +6.49 (+0.86%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Mar 31, 2022 740.92 741.71 722.51 722.51 985,552 -12.47(-1.70%)
Mar 30, 2022 734.22 740.38 731.06 734.98 837,478 +3.90(+0.53%)
Mar 29, 2022 724.03 734.41 720.61 731.09 840,940 +22.09(+3.12%)
Mar 28, 2022 703.91 711.31 699.66 709.00 474,836 +8.36(+1.19%)
Mar 25, 2022 699.62 703.40 695.23 700.64 444,137 +2.61(+0.37%)
Mar 24, 2022 699.70 702.87 694.29 698.03 489,683 +1.72(+0.25%)
Mar 23, 2022 706.12 706.12 689.89 696.31 805,186 -9.84(-1.39%)
Mar 22, 2022 699.88 708.29 697.19 706.15 599,792 +12.33(+1.78%)
Mar 21, 2022 699.54 703.42 688.25 693.83 623,223 -4.50(-0.64%)
Mar 18, 2022 701.98 701.98 689.62 698.33 1,298,003 -2.21(-0.32%)
Mar 17, 2022 681.75 702.52 681.75 700.54 576,287 +9.28(+1.34%)
Mar 16, 2022 683.36 692.06 672.70 691.25 1,229,290 +22.16(+3.31%)
Mar 15, 2022 664.28 676.02 662.18 669.09 676,409 +9.59(+1.45%)
Mar 14, 2022 657.95 671.66 656.51 659.50 802,458 +9.92(+1.53%)
Mar 11, 2022 662.19 666.55 648.79 649.59 861,640 -9.61(-1.46%)
Mar 10, 2022 644.38 667.34 644.23 659.19 1,065,913 +3.74(+0.57%)
Mar 09, 2022 649.50 664.08 642.93 655.46 1,514,754 +28.72(+4.58%)
Mar 08, 2022 638.20 641.32 624.16 626.73 1,248,366 -13.43(-2.10%)
Mar 07, 2022 658.06 663.49 638.05 640.16 1,220,959 -18.46(-2.80%)
Mar 04, 2022 682.64 685.86 657.59 658.62 2,285,869 -34.26(-4.95%)
Mar 03, 2022 701.58 706.77 685.23 692.88 738,788 -0.31(-0.04%)
Mar 02, 2022 676.25 700.48 674.39 693.19 1,009,598 +21.82(+3.25%)
Mar 01, 2022 695.36 696.64 668.43 671.37 918,874 -27.31(-3.91%)
Feb 28, 2022 695.11 702.30 690.73 698.68 846,344 -6.56(-0.93%)
Feb 25, 2022 691.32 705.33 689.50 705.24 720,325 +17.92(+2.61%)
Feb 24, 2022 667.12 690.02 662.50 687.32 1,249,898 -0.66(-0.10%)
Feb 23, 2022 705.36 711.42 686.74 687.98 866,727 -12.20(-1.74%)
Feb 22, 2022 704.42 712.31 691.98 700.18 734,778 -9.90(-1.39%)
Feb 18, 2022 710.08 0 -6.09(-0.85%)
Feb 17, 2022 726.78 730.35 714.69 716.16 529,835 -19.65(-2.67%)
Feb 16, 2022 729.94 739.88 729.36 735.81 667,725 +2.09(+0.29%)
Feb 15, 2022 729.03 736.59 727.38 733.72 586,028 +19.61(+2.75%)
Feb 14, 2022 718.51 726.84 707.19 714.11 1,012,917 -11.44(-1.58%)
Feb 11, 2022 735.59 737.28 721.57 725.55 1,354,150 -5.35(-0.73%)
Feb 10, 2022 754.89 760.82 723.40 730.90 2,216,613 -32.70(-4.28%)
Feb 09, 2022 769.46 774.74 763.57 763.59 1,275,262 +5.27(+0.69%)
Feb 08, 2022 766.39 768.18 752.58 758.33 1,034,482 -8.95(-1.17%)
Feb 07, 2022 760.78 774.64 754.90 767.28 605,479 +6.67(+0.88%)
Feb 04, 2022 753.26 767.76 748.85 760.61 710,703 +3.80(+0.50%)
Feb 03, 2022 766.88 753.72 756.80 620,299 -15.72(-2.04%)
Feb 02, 2022 779.61 779.71 765.97 772.53 1,097,103 -3.23(-0.42%)
Feb 01, 2022 777.60 780.80 770.70 775.76 672,789 +2.83(+0.37%)
Jan 31, 2022 756.28 773.62 772.93 650,791 +13.90(+1.83%)
Jan 28, 2022 737.06 759.11 725.70 759.03 642,408 +18.95(+2.56%)
Jan 27, 2022 758.58 765.06 736.07 740.08 741,663 -7.05(-0.94%)
Jan 26, 2022 761.72 770.14 737.85 747.13 1,003,670 -2.89(-0.39%)
Jan 25, 2022 726.97 755.38 717.45 750.02 1,298,986 +11.02(+1.49%)
Jan 24, 2022 732.19 740.50 708.86 739.00 1,797,919 -13.24(-1.76%)
Jan 21, 2022 775.71 775.71 750.25 752.25 1,329,000 -24.07(-3.10%)
Jan 20, 2022 777.83 795.22 773.68 776.32 1,007,026 +0.99(+0.13%)
Jan 19, 2022 788.95 788.95 774.87 775.33 846,519 -6.11(-0.78%)
Jan 18, 2022 784.26 788.91 774.11 781.44 1,084,299 -15.59(-1.96%)
Jan 14, 2022 797.03 0 -17.83(-2.19%)
Jan 13, 2022 836.60 837.00 811.64 814.86 844,914 -16.47(-1.98%)
Jan 12, 2022 841.13 845.28 827.33 831.32 694,571 -2.89(-0.35%)
Jan 11, 2022 818.77 834.89 809.40 834.21 794,199 +13.95(+1.70%)
Jan 10, 2022 834.69 835.79 810.40 820.27 839,480 -17.78(-2.12%)
Jan 07, 2022 840.86 842.14 830.28 838.05 684,941 -3.02(-0.36%)
Jan 06, 2022 839.07 843.59 830.31 841.07 678,163 +3.49(+0.42%)
Jan 05, 2022 862.35 869.26 836.69 837.58 610,420 -23.90(-2.77%)
Jan 04, 2022 861.95 871.12 860.86 861.48 527,842 +5.16(+0.60%)
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.