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

BlackRock (NY: BLK )

747.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Feb 28, 2023 662.18 670.75 659.89 665.98 889,379 +6.15(+0.93%)
Feb 27, 2023 671.24 672.81 658.51 659.82 579,754 -0.36(-0.05%)
Feb 24, 2023 659.35 667.76 655.50 660.18 573,066 -8.12(-1.22%)
Feb 23, 2023 673.55 678.25 663.12 668.30 636,426 +4.28(+0.64%)
Feb 22, 2023 672.08 675.27 658.88 664.02 970,881 -8.06(-1.20%)
Feb 21, 2023 682.11 684.48 668.67 672.08 669,204 -19.72(-2.85%)
Feb 17, 2023 684.36 692.35 682.35 691.80 537,532 +3.05(+0.44%)
Feb 16, 2023 686.63 697.98 685.34 688.75 509,995 -10.81(-1.55%)
Feb 15, 2023 694.69 703.07 693.93 699.55 496,067 -4.79(-0.68%)
Feb 14, 2023 708.80 717.63 702.27 704.35 483,146 -7.50(-1.05%)
Feb 13, 2023 698.27 712.59 696.48 711.84 603,591 +12.94(+1.85%)
Feb 10, 2023 688.00 701.68 686.82 698.90 648,055 +7.28(+1.05%)
Feb 09, 2023 713.98 714.27 690.15 691.61 749,228 -13.42(-1.90%)
Feb 08, 2023 710.35 716.54 705.03 705.03 535,842 -10.59(-1.48%)
Feb 07, 2023 710.29 718.31 703.63 715.62 755,997 -1.51(-0.21%)
Feb 06, 2023 721.57 724.60 713.67 717.12 715,854 -14.28(-1.95%)
Feb 03, 2023 724.49 743.62 722.54 731.40 1,244,166 -13.11(-1.76%)
Feb 02, 2023 737.91 755.17 737.18 744.51 1,140,474 +7.82(+1.06%)
Feb 01, 2023 728.08 742.16 719.07 736.69 726,910 +3.30(+0.45%)
Jan 31, 2023 724.49 733.87 720.71 733.38 592,138 +10.96(+1.52%)
Jan 30, 2023 724.88 732.47 721.14 722.42 474,467 -10.94(-1.49%)
Jan 27, 2023 726.17 738.11 726.17 733.35 506,690 +0.27(+0.04%)
Jan 26, 2023 724.49 733.55 720.82 733.08 505,943 +7.39(+1.02%)
Jan 25, 2023 717.82 726.21 707.58 725.69 1,108,039 -0.79(-0.11%)
Jan 24, 2023 722.55 731.33 656.21 726.49 578,135 +3.91(+0.54%)
Jan 23, 2023 716.63 724.50 710.38 722.57 755,941 +6.10(+0.85%)
Jan 20, 2023 709.77 717.41 706.17 716.48 749,841 +11.44(+1.62%)
Jan 19, 2023 712.71 716.33 704.80 705.04 673,628 -16.89(-2.34%)
Jan 18, 2023 725.44 737.10 720.99 721.94 754,459 -2.29(-0.32%)
Jan 17, 2023 724.66 724.66 710.09 724.23 852,472 -4.12(-0.56%)
Jan 13, 2023 721.23 732.69 710.07 728.34 1,018,841 +0.03(+0.00%)
Jan 12, 2023 737.20 737.20 715.94 728.31 971,624 -1.89(-0.26%)
Jan 11, 2023 732.21 737.77 722.71 730.21 815,787 -1.31(-0.18%)
Jan 10, 2023 724.13 731.96 719.06 731.52 785,643 +4.14(+0.57%)
Jan 09, 2023 716.96 736.86 716.52 727.37 1,141,643 +14.48(+2.03%)
Jan 06, 2023 689.15 713.43 686.30 712.89 1,258,504 +35.51(+5.24%)
Jan 05, 2023 688.77 692.77 677.36 677.38 710,852 -19.96(-2.86%)
Jan 04, 2023 695.17 702.73 689.13 697.34 734,756 +9.52(+1.38%)
Jan 03, 2023 695.51 698.93 679.83 687.82 559,861 +3.29(+0.48%)
Dec 30, 2022 684.20 688.66 674.60 684.52 427,587 -7.26(-1.05%)
Dec 29, 2022 682.60 696.41 680.54 691.79 409,216 +15.28(+2.26%)
Dec 28, 2022 680.05 687.60 676.47 676.51 473,853 -2.83(-0.42%)
Dec 27, 2022 680.60 683.53 676.67 679.34 336,585 -0.66(-0.10%)
Dec 23, 2022 684.66 685.94 676.38 679.99 375,966 +0.59(+0.09%)
Dec 22, 2022 678.74 683.30 664.81 679.40 645,144 -9.28(-1.35%)
Dec 21, 2022 678.56 691.76 675.61 688.69 675,154 +20.65(+3.09%)
Dec 20, 2022 667.49 671.73 664.19 668.03 610,879 -0.88(-0.13%)
Dec 19, 2022 675.65 677.15 663.75 668.91 628,136 -7.49(-1.11%)
Dec 16, 2022 666.55 679.70 660.65 676.40 1,756,822 +1.97(+0.29%)
Dec 15, 2022 675.79 679.04 669.26 674.43 586,482 -12.89(-1.87%)
Dec 14, 2022 694.49 700.92 680.42 687.32 568,347 -12.20(-1.74%)
Dec 13, 2022 713.53 717.89 692.26 699.52 983,622 +14.41(+2.10%)
Dec 12, 2022 681.66 686.96 678.14 685.10 726,002 +2.20(+0.32%)
Dec 09, 2022 676.59 689.75 676.19 682.90 568,555 +3.39(+0.50%)
Dec 08, 2022 685.85 690.66 677.31 679.51 647,838 -5.52(-0.81%)
Dec 07, 2022 683.18 697.11 680.73 685.03 907,619 -1.09(-0.16%)
Dec 06, 2022 683.13 688.10 676.24 686.13 870,234 +2.33(+0.34%)
Dec 05, 2022 680.19 685.15 670.36 683.80 1,146,862 -0.21(-0.03%)
Dec 02, 2022 677.57 684.45 671.26 684.01 1,191,268 -8.83(-1.27%)
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.