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

BlackRock (NY: BLK )

769.33 -4.10 (-0.53%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Dec 30, 2022 679.71 684.15 670.18 680.04 430,407 -7.22(-1.05%)
Dec 29, 2022 678.13 691.85 676.09 687.26 411,915 +15.18(+2.26%)
Dec 28, 2022 675.60 683.09 672.04 672.07 476,978 -2.81(-0.42%)
Dec 27, 2022 676.14 679.05 672.24 674.89 338,804 -0.65(-0.10%)
Dec 23, 2022 680.17 681.45 671.95 675.54 378,445 +0.59(+0.09%)
Dec 22, 2022 674.29 678.83 660.45 674.95 649,399 -9.22(-1.35%)
Dec 21, 2022 674.12 687.23 671.18 684.17 679,606 +20.52(+3.09%)
Dec 20, 2022 663.12 667.33 659.84 663.66 614,907 -0.87(-0.13%)
Dec 19, 2022 671.22 672.72 659.40 664.53 632,278 -7.44(-1.11%)
Dec 16, 2022 662.18 675.25 656.32 671.97 1,768,407 +1.96(+0.29%)
Dec 15, 2022 671.36 674.59 664.88 670.01 590,349 -12.80(-1.87%)
Dec 14, 2022 689.94 696.33 675.96 682.81 572,095 -12.12(-1.74%)
Dec 13, 2022 708.86 713.19 687.73 694.93 990,108 +14.32(+2.10%)
Dec 12, 2022 677.20 682.46 673.70 680.62 730,789 +2.19(+0.32%)
Dec 09, 2022 672.16 685.23 671.76 678.43 572,304 +3.37(+0.50%)
Dec 08, 2022 681.35 686.13 672.87 675.06 652,110 -5.49(-0.81%)
Dec 07, 2022 678.71 692.54 676.27 680.55 913,604 -1.08(-0.16%)
Dec 06, 2022 678.66 683.59 671.80 681.63 875,972 +2.31(+0.34%)
Dec 05, 2022 675.74 680.66 665.97 679.32 1,154,425 -0.21(-0.03%)
Dec 02, 2022 673.13 679.97 666.87 679.53 1,199,124 -8.77(-1.27%)
Dec 01, 2022 685.12 690.99 677.83 688.30 1,158,265 +5.89(+0.86%)
Nov 30, 2022 680.50 684.11 660.76 682.41 2,892,448 +1.91(+0.28%)
Nov 29, 2022 688.56 690.77 678.17 680.50 732,791 -6.83(-0.99%)
Nov 28, 2022 693.85 701.75 685.69 687.34 503,734 -15.83(-2.25%)
Nov 25, 2022 700.00 705.14 693.51 703.17 316,396 +1.39(+0.20%)
Nov 23, 2022 697.16 706.24 695.04 701.77 513,204 +2.74(+0.39%)
Nov 22, 2022 693.07 702.45 692.03 699.04 635,301 +9.29(+1.35%)
Nov 21, 2022 682.96 694.32 681.91 689.75 689,178 +2.94(+0.43%)
Nov 18, 2022 695.97 696.37 685.26 686.80 657,719 -0.67(-0.10%)
Nov 17, 2022 681.75 687.65 676.87 687.47 819,628 -5.45(-0.79%)
Nov 16, 2022 698.61 698.61 686.34 692.92 846,101 -12.66(-1.79%)
Nov 15, 2022 721.54 724.30 697.94 705.58 893,257 -0.80(-0.11%)
Nov 14, 2022 724.34 727.13 688.90 706.38 1,240,083 -32.02(-4.34%)
Nov 11, 2022 712.91 748.79 712.91 738.40 1,341,533 +14.24(+1.97%)
Nov 10, 2022 667.84 726.46 667.29 724.16 1,883,551 +85.96(+13.47%)
Nov 09, 2022 645.59 650.80 635.76 638.20 565,714 -15.93(-2.43%)
Nov 08, 2022 646.20 658.96 643.15 654.13 1,137,666 +9.56(+1.48%)
Nov 07, 2022 629.27 646.73 624.79 644.57 837,831 +19.20(+3.07%)
Nov 04, 2022 615.76 629.41 612.53 625.37 742,243 +21.29(+3.52%)
Nov 03, 2022 597.05 608.65 593.75 604.07 752,456 -4.77(-0.78%)
Nov 02, 2022 619.97 607.97 608.84 1,113,785 -12.57(-2.02%)
Nov 01, 2022 625.93 627.26 618.08 621.41 809,021 +5.80(+0.94%)
Oct 31, 2022 627.14 631.55 614.95 615.61 1,088,513 -17.00(-2.69%)
Oct 28, 2022 618.36 633.79 615.25 632.61 905,174 +14.08(+2.28%)
Oct 27, 2022 613.43 626.39 611.76 618.53 990,093 +10.66(+1.75%)
Oct 26, 2022 605.21 611.54 604.28 607.88 1,122,130 +1.77(+0.29%)
Oct 25, 2022 581.38 606.49 581.38 606.10 1,001,517 +23.35(+4.01%)
Oct 24, 2022 577.39 586.15 574.47 582.75 995,560 +13.51(+2.37%)
Oct 21, 2022 546.85 570.36 544.15 569.24 871,776 +23.73(+4.35%)
Oct 20, 2022 553.14 563.02 542.57 545.51 861,315 -5.28(-0.96%)
Oct 19, 2022 554.44 560.50 546.57 550.79 855,495 -3.01(-0.54%)
Oct 18, 2022 562.32 562.56 546.28 553.80 840,108 +11.26(+2.07%)
Oct 17, 2022 539.45 547.76 539.45 542.54 934,250 +17.44(+3.32%)
Oct 14, 2022 540.64 555.34 521.90 525.10 1,339,330 -14.37(-2.66%)
Oct 13, 2022 481.36 540.30 481.07 539.47 2,460,319 +33.29(+6.58%)
Oct 12, 2022 506.23 513.17 502.27 506.18 835,701 -0.04(-0.01%)
Oct 11, 2022 510.07 517.48 502.22 506.22 978,635 -13.72(-2.64%)
Oct 10, 2022 531.39 531.95 515.94 519.95 537,643 -4.63(-0.88%)
Oct 07, 2022 538.33 538.33 521.33 524.58 656,893 -20.22(-3.71%)
Oct 06, 2022 552.98 557.55 543.98 544.79 594,673 -11.00(-1.98%)
Oct 05, 2022 553.83 560.64 547.01 555.79 584,006 -7.77(-1.38%)
Oct 04, 2022 556.18 563.60 554.97 563.56 816,619 +17.71(+3.24%)
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.