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

BlackRock (NY: BLK )

749.67 -13.32 (-1.75%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 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 31, 2023 724.14 733.51 720.37 733.03 592,421 +10.96(+1.52%)
Jan 30, 2023 724.54 732.12 720.80 722.07 474,694 -10.93(-1.49%)
Jan 27, 2023 725.82 737.75 725.82 733.00 506,933 +0.27(+0.04%)
Jan 26, 2023 724.14 733.20 720.47 732.73 506,185 +7.39(+1.02%)
Jan 25, 2023 717.48 725.86 707.24 725.35 1,108,569 -0.79(-0.11%)
Jan 24, 2023 722.21 730.98 655.90 726.14 578,411 +3.91(+0.54%)
Jan 23, 2023 716.29 724.16 710.04 722.23 756,302 +6.09(+0.85%)
Jan 20, 2023 709.43 717.07 705.83 716.14 750,199 +11.43(+1.62%)
Jan 19, 2023 712.37 715.99 704.46 704.70 673,987 -16.89(-2.34%)
Jan 18, 2023 725.10 736.75 720.64 721.59 754,820 -2.29(-0.32%)
Jan 17, 2023 724.31 724.31 709.75 723.88 852,880 -4.11(-0.56%)
Jan 13, 2023 720.89 732.34 709.73 727.99 1,019,328 +0.03(+0.00%)
Jan 12, 2023 736.85 736.85 715.60 727.96 972,088 -1.89(-0.26%)
Jan 11, 2023 731.86 737.42 722.36 729.86 816,177 -1.31(-0.18%)
Jan 10, 2023 723.78 731.61 718.71 731.17 786,018 +4.14(+0.57%)
Jan 09, 2023 716.62 736.51 716.17 727.03 1,142,188 +14.47(+2.03%)
Jan 06, 2023 688.82 713.09 685.97 712.55 1,259,106 +35.49(+5.24%)
Jan 05, 2023 688.45 692.44 677.03 677.06 711,191 -19.95(-2.86%)
Jan 04, 2023 694.84 702.40 688.80 697.01 735,107 +9.52(+1.38%)
Jan 03, 2023 695.17 698.59 679.50 687.49 560,129 +3.29(+0.48%)
Dec 30, 2022 683.87 688.33 674.28 684.20 427,792 -7.26(-1.05%)
Dec 29, 2022 682.27 696.08 680.22 691.46 409,412 +15.27(+2.26%)
Dec 28, 2022 679.73 687.27 676.14 676.18 474,080 -2.83(-0.42%)
Dec 27, 2022 680.28 683.20 676.35 679.01 336,746 -0.66(-0.10%)
Dec 23, 2022 684.33 685.61 676.06 679.67 376,146 +0.59(+0.09%)
Dec 22, 2022 678.41 682.98 664.49 679.08 645,453 -9.28(-1.35%)
Dec 21, 2022 678.24 691.43 675.29 688.36 675,477 +20.64(+3.09%)
Dec 20, 2022 667.17 671.41 663.87 667.72 611,171 -0.88(-0.13%)
Dec 19, 2022 675.32 676.83 663.43 668.59 628,436 -7.48(-1.11%)
Dec 16, 2022 666.23 679.38 660.33 676.08 1,757,662 +1.97(+0.29%)
Dec 15, 2022 675.47 678.71 668.94 674.11 586,762 -12.88(-1.87%)
Dec 14, 2022 694.16 700.59 680.09 686.99 568,618 -12.19(-1.74%)
Dec 13, 2022 713.19 717.54 691.93 699.18 984,092 +14.41(+2.10%)
Dec 12, 2022 681.34 686.63 677.82 684.78 726,349 +2.20(+0.32%)
Dec 09, 2022 676.27 689.41 675.86 682.57 568,827 +3.39(+0.50%)
Dec 08, 2022 685.52 690.33 676.98 679.18 648,148 -5.52(-0.81%)
Dec 07, 2022 682.85 696.78 680.40 684.71 908,053 -1.09(-0.16%)
Dec 06, 2022 682.81 687.77 675.91 685.80 870,650 +2.33(+0.34%)
Dec 05, 2022 679.87 684.82 670.04 683.47 1,147,410 -0.21(-0.03%)
Dec 02, 2022 677.25 684.12 670.94 683.68 1,191,838 -8.82(-1.27%)
Dec 01, 2022 689.31 695.21 681.98 692.50 1,151,227 +5.93(+0.86%)
Nov 30, 2022 684.66 688.29 664.80 686.58 2,874,874 +1.92(+0.28%)
Nov 29, 2022 692.77 694.99 682.31 684.66 728,338 -6.88(-0.99%)
Nov 28, 2022 698.09 706.04 689.88 691.54 500,673 -15.93(-2.25%)
Nov 25, 2022 704.28 709.45 697.75 707.46 314,473 +1.40(+0.20%)
Nov 23, 2022 701.42 710.55 699.29 706.06 510,086 +2.75(+0.39%)
Nov 22, 2022 697.31 706.75 696.26 703.31 631,441 +9.35(+1.35%)
Nov 21, 2022 687.13 698.57 686.08 693.96 684,990 +2.96(+0.43%)
Nov 18, 2022 700.22 700.63 689.45 691.00 653,722 -0.67(-0.10%)
Nov 17, 2022 685.92 691.85 681.01 691.67 814,648 -5.48(-0.79%)
Nov 16, 2022 702.88 702.88 690.54 697.16 840,960 -12.73(-1.79%)
Nov 15, 2022 725.95 728.72 702.21 709.89 887,830 -0.81(-0.11%)
Nov 14, 2022 728.77 731.57 693.11 710.70 1,232,549 -32.22(-4.34%)
Nov 11, 2022 717.26 753.37 717.26 742.91 1,333,382 +14.33(+1.97%)
Nov 10, 2022 671.93 730.90 671.37 728.59 1,872,106 +86.48(+13.47%)
Nov 09, 2022 649.54 654.77 639.65 642.11 562,277 -16.02(-2.43%)
Nov 08, 2022 650.15 662.99 647.08 658.13 1,130,754 +9.62(+1.48%)
Nov 07, 2022 633.12 650.69 628.61 648.51 832,740 +19.32(+3.07%)
Nov 04, 2022 619.52 633.25 616.27 629.19 737,733 +21.42(+3.52%)
Nov 03, 2022 600.70 612.37 597.38 607.77 747,884 -4.80(-0.78%)
Nov 02, 2022 623.76 611.69 612.56 1,107,017 -12.65(-2.02%)
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.