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

BlackRock (NY: BLK )

772.52 -0.91 (-0.12%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 733.78 737.44 730.38 736.79 982,313 +3.86(+0.53%)
Nov 29, 2023 728.01 736.83 728.01 732.93 764,729 +10.34(+1.43%)
Nov 28, 2023 711.91 724.63 711.91 722.60 622,206 +5.96(+0.83%)
Nov 27, 2023 713.22 717.98 710.61 716.63 885,099 +0.57(+0.08%)
Nov 24, 2023 712.75 716.69 712.67 716.07 285,101 +2.90(+0.41%)
Nov 22, 2023 713.02 716.24 712.02 713.16 507,905 +2.45(+0.35%)
Nov 21, 2023 705.96 712.63 704.91 710.71 655,542 +3.65(+0.52%)
Nov 20, 2023 700.66 707.79 698.42 707.06 681,368 +3.98(+0.57%)
Nov 17, 2023 706.00 706.98 699.93 703.08 729,645 +1.92(+0.27%)
Nov 16, 2023 695.71 701.35 695.13 701.16 569,834 +5.94(+0.85%)
Nov 15, 2023 684.75 697.65 684.29 695.21 762,008 +11.27(+1.65%)
Nov 14, 2023 660.06 685.63 660.06 683.95 1,030,785 +35.21(+5.43%)
Nov 13, 2023 648.12 651.60 645.48 648.74 363,369 -3.48(-0.53%)
Nov 10, 2023 643.96 652.66 641.31 652.22 533,044 +12.93(+2.02%)
Nov 09, 2023 644.11 647.90 638.12 639.29 445,705 -3.07(-0.48%)
Nov 08, 2023 635.97 643.06 635.97 642.36 491,649 +6.24(+0.98%)
Nov 07, 2023 640.27 640.94 634.47 636.12 449,419 -4.54(-0.71%)
Nov 06, 2023 644.00 647.56 637.85 640.66 478,585 -4.66(-0.72%)
Nov 03, 2023 642.23 649.43 641.68 645.32 911,811 +13.22(+2.09%)
Nov 02, 2023 611.78 632.74 611.78 632.10 1,197,024 +27.74(+4.59%)
Nov 01, 2023 602.68 606.09 595.99 604.37 547,646 +3.85(+0.64%)
Oct 31, 2023 597.25 601.09 592.79 600.51 518,877 +5.06(+0.85%)
Oct 30, 2023 591.25 598.96 588.72 595.45 538,458 +8.87(+1.51%)
Oct 27, 2023 595.40 597.26 584.72 586.58 553,700 -8.82(-1.48%)
Oct 26, 2023 595.52 606.01 594.84 595.40 873,318 -1.58(-0.26%)
Oct 25, 2023 596.56 599.83 591.88 596.98 573,173 -3.64(-0.61%)
Oct 24, 2023 605.40 608.49 599.02 600.62 672,180 -2.29(-0.38%)
Oct 23, 2023 599.69 607.56 598.72 602.91 478,417 -0.10(-0.02%)
Oct 20, 2023 611.27 614.03 601.33 603.01 867,020 -7.53(-1.23%)
Oct 19, 2023 613.62 617.40 607.20 610.54 1,061,204 +5.71(+0.94%)
Oct 18, 2023 622.79 622.79 603.62 604.84 676,841 -19.04(-3.05%)
Oct 17, 2023 619.16 627.57 617.58 623.87 589,911 +0.64(+0.10%)
Oct 16, 2023 618.39 629.29 616.34 623.24 709,088 +7.64(+1.24%)
Oct 13, 2023 616.10 623.78 608.08 615.60 1,288,269 -8.35(-1.34%)
Oct 12, 2023 630.87 631.89 619.91 623.94 758,654 -6.38(-1.01%)
Oct 11, 2023 633.23 636.17 625.83 630.32 525,149 +0.71(+0.11%)
Oct 10, 2023 631.25 636.92 629.37 629.61 638,949 -1.64(-0.26%)
Oct 09, 2023 629.17 635.41 628.18 631.25 546,594 -4.55(-0.72%)
Oct 06, 2023 622.81 638.99 622.34 635.80 620,190 +7.81(+1.24%)
Oct 05, 2023 621.47 630.51 619.86 627.99 506,699 +3.70(+0.59%)
Oct 04, 2023 616.94 626.09 613.36 624.29 557,469 +10.85(+1.77%)
Oct 03, 2023 625.47 625.47 611.61 613.45 691,982 -17.23(-2.73%)
Oct 02, 2023 632.32 633.83 626.46 630.68 580,222 -3.38(-0.53%)
Sep 29, 2023 640.25 644.19 633.13 634.06 551,104 +1.23(+0.19%)
Sep 28, 2023 630.66 635.10 628.36 632.84 709,708 +1.81(+0.29%)
Sep 27, 2023 635.23 635.99 628.00 631.02 559,509 -3.26(-0.51%)
Sep 26, 2023 639.59 641.91 633.40 634.29 600,614 -10.62(-1.65%)
Sep 25, 2023 642.43 645.66 642.07 644.91 467,244 -2.50(-0.39%)
Sep 22, 2023 658.09 658.81 646.65 647.41 477,652 -8.56(-1.31%)
Sep 21, 2023 663.73 663.73 652.86 655.97 558,433 -14.37(-2.14%)
Sep 20, 2023 677.72 681.34 669.55 670.34 340,618 -5.38(-0.80%)
Sep 19, 2023 680.33 682.20 672.48 675.72 436,541 -5.82(-0.85%)
Sep 18, 2023 682.93 686.03 676.79 681.53 504,104 -2.47(-0.36%)
Sep 15, 2023 688.37 691.60 681.96 684.00 2,871,314 -9.22(-1.33%)
Sep 14, 2023 690.18 695.43 684.91 693.22 673,125 +9.39(+1.37%)
Sep 13, 2023 685.41 690.68 680.65 683.83 657,836 -0.11(-0.02%)
Sep 12, 2023 680.02 689.22 678.77 683.93 411,919 +1.38(+0.20%)
Sep 11, 2023 682.09 684.53 678.69 682.55 574,499 +5.21(+0.77%)
Sep 08, 2023 678.88 680.22 673.52 677.35 359,284 -0.43(-0.06%)
Sep 07, 2023 669.56 679.34 666.88 677.78 461,924 +1.84(+0.27%)
Sep 06, 2023 674.74 680.94 670.59 675.93 438,153 -1.70(-0.25%)
Sep 05, 2023 687.02 689.67 677.21 677.64 571,657 -9.99(-1.45%)
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.