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

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2023 649.37 652.08 634.44 635.59 1,964,084 -15.50(-2.38%)
May 30, 2023 654.91 657.96 646.55 651.09 521,675 +1.24(+0.19%)
May 26, 2023 642.68 652.70 640.63 649.85 552,420 +11.39(+1.78%)
May 25, 2023 633.44 640.98 631.58 638.46 540,852 +5.34(+0.84%)
May 24, 2023 631.20 634.59 626.79 633.13 573,742 -6.31(-0.99%)
May 23, 2023 644.26 649.53 637.27 639.44 737,894 -9.53(-1.47%)
May 22, 2023 644.08 653.20 644.04 648.97 671,251 +4.53(+0.70%)
May 19, 2023 650.95 653.94 640.58 644.44 1,409,589 -2.54(-0.39%)
May 18, 2023 628.84 650.69 627.77 646.98 1,164,761 +18.07(+2.87%)
May 17, 2023 618.85 629.86 617.21 628.91 494,819 +16.25(+2.65%)
May 16, 2023 621.13 622.42 612.08 612.66 375,235 -10.56(-1.69%)
May 15, 2023 623.63 628.54 621.24 623.22 519,227 -0.34(-0.05%)
May 12, 2023 624.97 629.45 621.48 623.56 937,472 +2.98(+0.48%)
May 11, 2023 609.13 622.00 606.66 620.58 751,165 +12.41(+2.04%)
May 10, 2023 622.45 623.41 603.64 608.17 644,013 -6.18(-1.01%)
May 09, 2023 617.66 622.00 612.47 614.35 456,945 -7.32(-1.18%)
May 08, 2023 624.67 625.39 619.38 621.66 387,450 -1.30(-0.21%)
May 05, 2023 620.74 623.13 616.26 622.96 501,045 +12.39(+2.03%)
May 04, 2023 617.23 617.23 607.25 610.57 609,720 -10.39(-1.67%)
May 03, 2023 635.47 640.83 618.87 620.96 445,598 -8.75(-1.39%)
May 02, 2023 635.76 636.59 614.07 629.71 744,594 -11.12(-1.74%)
May 01, 2023 652.54 653.03 640.07 640.83 579,528 -7.95(-1.23%)
Apr 28, 2023 637.79 649.59 636.94 648.78 547,368 +8.24(+1.29%)
Apr 27, 2023 635.30 641.37 633.39 640.55 407,554 +11.61(+1.85%)
Apr 26, 2023 633.79 639.64 625.80 628.94 460,635 -8.74(-1.37%)
Apr 25, 2023 648.24 649.30 636.47 637.68 571,298 -14.00(-2.15%)
Apr 24, 2023 659.50 659.50 650.62 651.68 467,464 -6.52(-0.99%)
Apr 21, 2023 672.30 673.02 656.24 658.20 801,579 -14.92(-2.22%)
Apr 20, 2023 667.41 675.59 667.41 673.12 600,423 +1.10(+0.16%)
Apr 19, 2023 667.90 676.14 666.97 672.02 360,135 +1.17(+0.17%)
Apr 18, 2023 676.98 677.81 666.82 670.85 614,371 -4.19(-0.62%)
Apr 17, 2023 668.24 675.75 667.72 675.04 606,371 +6.79(+1.02%)
Apr 14, 2023 657.51 680.50 655.42 668.24 1,156,377 +19.91(+3.07%)
Apr 13, 2023 641.22 649.15 636.54 648.33 717,424 +4.60(+0.71%)
Apr 12, 2023 653.57 655.01 641.21 643.73 497,818 -3.59(-0.55%)
Apr 11, 2023 639.89 649.02 639.75 647.32 554,362 +9.53(+1.49%)
Apr 10, 2023 630.57 637.79 629.06 637.78 407,452 +3.30(+0.52%)
Apr 06, 2023 634.67 637.05 632.14 634.48 457,033 +0.35(+0.05%)
Apr 05, 2023 630.59 634.93 629.53 634.13 440,861 -2.97(-0.47%)
Apr 04, 2023 643.65 647.29 632.00 637.10 543,242 -7.06(-1.10%)
Apr 03, 2023 642.33 647.83 634.56 644.15 644,306 -2.62(-0.41%)
Mar 31, 2023 642.88 646.80 640.49 646.77 534,178 +7.81(+1.22%)
Mar 30, 2023 641.35 645.32 635.15 638.97 406,077 +3.69(+0.58%)
Mar 29, 2023 630.26 635.77 629.26 635.27 609,635 +10.61(+1.70%)
Mar 28, 2023 624.76 628.20 619.96 624.66 386,248 -2.01(-0.32%)
Mar 27, 2023 632.67 634.84 624.89 626.67 425,321 +3.32(+0.53%)
Mar 24, 2023 621.34 626.19 616.78 623.34 593,993 -6.67(-1.06%)
Mar 23, 2023 631.46 638.92 623.99 630.01 500,052 +3.35(+0.53%)
Mar 22, 2023 638.04 645.16 626.25 626.67 496,734 -13.37(-2.09%)
Mar 21, 2023 637.89 642.97 636.55 640.04 818,317 +17.97(+2.89%)
Mar 20, 2023 625.85 630.65 618.17 622.07 956,092 +6.62(+1.08%)
Mar 17, 2023 617.38 617.38 603.02 615.45 2,794,848 -0.26(-0.04%)
Mar 16, 2023 606.35 623.83 600.55 615.71 751,430 +5.06(+0.83%)
Mar 15, 2023 600.26 613.31 599.29 610.64 1,184,779 -5.89(-0.95%)
Mar 14, 2023 624.82 626.36 603.85 616.53 960,799 +11.66(+1.93%)
Mar 13, 2023 604.15 621.75 603.25 604.87 1,032,099 -8.95(-1.46%)
Mar 10, 2023 626.07 629.71 607.49 613.82 994,219 -15.71(-2.50%)
Mar 09, 2023 651.97 652.68 628.29 629.53 814,344 -22.31(-3.42%)
Mar 08, 2023 654.02 657.61 650.19 651.84 573,942 -0.29(-0.04%)
Mar 07, 2023 665.40 665.97 650.69 652.13 431,659 -13.27(-1.99%)
Mar 06, 2023 665.36 675.45 664.60 665.40 562,095 -1.79(-0.27%)
Mar 03, 2023 665.62 667.28 660.30 667.19 846,438 +8.95(+1.36%)
Mar 02, 2023 645.85 659.67 645.62 658.24 516,523 +5.13(+0.79%)
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.