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

BlackRock (NY: BLK )

766.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2023 725.29 728.55 721.00 724.17 375,210 +0.50(+0.07%)
Jul 28, 2023 723.53 731.42 720.18 723.67 533,414 +9.09(+1.27%)
Jul 27, 2023 731.30 733.13 713.93 714.59 566,435 -13.81(-1.90%)
Jul 26, 2023 728.49 734.97 726.29 728.40 564,036 -2.80(-0.38%)
Jul 25, 2023 737.60 738.02 727.46 731.20 623,169 -10.35(-1.40%)
Jul 24, 2023 736.77 741.97 735.58 741.55 393,264 +5.26(+0.71%)
Jul 21, 2023 738.28 741.29 734.85 736.29 522,704 +0.32(+0.04%)
Jul 20, 2023 729.24 738.40 727.75 735.96 633,503 +3.51(+0.48%)
Jul 19, 2023 725.26 737.99 725.26 732.45 733,063 +8.20(+1.13%)
Jul 18, 2023 711.11 726.11 708.86 724.25 806,018 +10.84(+1.52%)
Jul 17, 2023 710.16 718.44 706.19 713.41 661,640 -0.16(-0.02%)
Jul 14, 2023 728.24 729.22 708.06 713.57 1,085,773 -11.54(-1.59%)
Jul 13, 2023 718.31 725.69 713.00 725.10 946,686 +13.53(+1.90%)
Jul 12, 2023 708.31 712.56 704.58 711.58 655,147 +15.49(+2.22%)
Jul 11, 2023 686.01 696.87 685.84 696.09 515,144 +13.75(+2.02%)
Jul 10, 2023 680.05 690.93 679.02 682.34 582,070 +11.83(+1.76%)
Jul 07, 2023 664.80 678.24 664.47 670.51 444,034 +3.40(+0.51%)
Jul 06, 2023 671.39 672.86 661.40 667.11 688,959 -11.96(-1.76%)
Jul 05, 2023 677.93 686.71 672.25 679.07 695,237 -0.74(-0.11%)
Jul 03, 2023 676.29 688.21 676.04 679.80 384,533 +2.39(+0.35%)
Jun 30, 2023 681.31 682.15 676.73 677.41 940,555 +2.87(+0.43%)
Jun 29, 2023 673.06 677.18 668.43 674.54 535,357 +2.93(+0.44%)
Jun 28, 2023 671.04 672.15 666.61 671.61 375,659 +0.57(+0.08%)
Jun 27, 2023 669.85 674.67 664.30 671.04 539,281 +4.38(+0.66%)
Jun 26, 2023 664.61 671.38 664.61 666.66 412,021 -0.27(-0.04%)
Jun 23, 2023 657.03 669.36 656.69 666.93 699,891 +1.05(+0.16%)
Jun 22, 2023 670.81 670.91 661.95 665.88 368,533 -9.47(-1.40%)
Jun 21, 2023 677.00 682.32 672.76 675.35 499,199 -1.87(-0.28%)
Jun 20, 2023 681.87 682.62 673.84 677.22 712,285 -11.59(-1.68%)
Jun 16, 2023 701.24 702.12 688.40 688.82 1,307,849 -8.24(-1.18%)
Jun 15, 2023 679.36 698.58 678.08 697.06 657,297 +18.37(+2.71%)
Jun 14, 2023 677.00 691.16 676.32 678.69 691,810 +3.29(+0.49%)
Jun 13, 2023 671.72 679.32 671.39 675.40 636,723 +6.58(+0.98%)
Jun 12, 2023 671.01 675.43 668.71 668.82 443,841 -1.98(-0.30%)
Jun 09, 2023 668.83 672.81 663.82 670.80 474,794 +3.74(+0.56%)
Jun 08, 2023 661.90 668.36 652.78 667.06 532,366 +2.30(+0.35%)
Jun 07, 2023 665.51 666.52 656.88 664.76 544,969 -1.66(-0.25%)
Jun 06, 2023 655.15 667.09 655.15 666.41 1,288,211 +8.20(+1.25%)
Jun 05, 2023 663.04 665.28 656.00 658.21 605,562 -5.22(-0.79%)
Jun 02, 2023 657.90 666.49 657.90 663.43 575,395 +12.67(+1.95%)
Jun 01, 2023 645.64 653.31 642.53 650.77 585,661 +10.99(+1.72%)
May 31, 2023 653.65 656.38 638.62 639.78 1,951,218 -15.60(-2.38%)
May 30, 2023 659.23 662.30 650.82 655.38 518,257 +1.25(+0.19%)
May 26, 2023 646.91 657.00 644.86 654.13 548,801 +11.46(+1.78%)
May 25, 2023 637.61 645.20 635.74 642.67 537,309 +5.37(+0.84%)
May 24, 2023 635.37 638.77 630.93 637.30 569,983 -6.35(-0.99%)
May 23, 2023 648.51 653.81 641.47 643.65 733,061 -9.59(-1.47%)
May 22, 2023 648.33 657.51 648.29 653.25 666,854 +4.56(+0.70%)
May 19, 2023 655.24 658.25 644.80 648.68 1,400,355 -2.56(-0.39%)
May 18, 2023 632.99 654.98 631.91 651.24 1,157,130 +18.19(+2.87%)
May 17, 2023 622.93 634.01 621.28 633.06 491,577 +16.36(+2.65%)
May 16, 2023 625.23 626.52 616.12 616.70 372,777 -10.62(-1.69%)
May 15, 2023 627.75 632.69 625.33 627.33 515,826 -0.34(-0.05%)
May 12, 2023 629.09 633.60 625.58 627.67 931,331 +3.00(+0.48%)
May 11, 2023 613.14 626.10 610.66 624.67 746,244 +12.49(+2.04%)
May 10, 2023 626.55 627.52 607.62 612.18 639,794 -6.22(-1.01%)
May 09, 2023 621.73 626.10 616.51 618.40 453,952 -7.37(-1.18%)
May 08, 2023 628.79 629.52 623.47 625.76 384,912 -1.30(-0.21%)
May 05, 2023 624.84 627.24 620.32 627.07 497,763 +12.47(+2.03%)
May 04, 2023 621.30 621.30 611.25 614.59 605,726 -10.46(-1.67%)
May 03, 2023 639.66 645.06 622.95 625.05 442,679 -8.81(-1.39%)
May 02, 2023 639.96 640.79 618.11 633.86 739,716 -11.20(-1.74%)
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.