Skip to main content

BlackRock (NY: BLK )

1,054.83 +15.13 (+1.46%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1042 1055 1037 1055 276,634 +15.13(+1.46%)
Dec 23, 2024 1026 1041 1023 1040 488,137 +11.01(+1.07%)
Dec 20, 2024 1008 1037 1002 1029 2,079,816 +9.53(+0.94%)
Dec 19, 2024 1041 1041 1016 1019 445,482 -1.14(-0.11%)
Dec 18, 2024 1049 1061 1019 1020 864,905 -28.92(-2.76%)
Dec 17, 2024 1056 1060 1038 1049 989,929 -15.43(-1.45%)
Dec 16, 2024 1059 1072 1056 1065 897,834 +8.11(+0.77%)
Dec 13, 2024 1057 1061 1052 1057 537,364 -2.28(-0.22%)
Dec 12, 2024 1068 1074 1051 1059 687,090 -6.44(-0.60%)
Dec 11, 2024 1061 1082 1060 1065 1,137,236 +8.19(+0.77%)
Dec 10, 2024 1050 1065 1046 1057 645,040 +10.69(+1.02%)
Dec 09, 2024 1050 1056 1043 1046 742,602 +3.51(+0.34%)
Dec 06, 2024 1044 1053 1038 1043 550,455 -1.91(-0.18%)
Dec 05, 2024 1030 1058 1029 1045 885,581 +9.78(+0.94%)
Dec 04, 2024 1038 1039 1012 1035 1,029,521 -4.00(-0.38%)
Dec 03, 2024 1031 1046 1021 1039 941,724 +18.89(+1.85%)
Dec 02, 2024 1027 1034 1013 1020 719,647 -2.69(-0.26%)
Nov 29, 2024 1021 1029 1021 1023 390,050 +3.35(+0.33%)
Nov 27, 2024 1030 1034 1018 1019 481,941 -7.03(-0.68%)
Nov 26, 2024 1032 1038 1018 1026 772,737 -5.01(-0.49%)
Nov 25, 2024 1049 1049 1031 1031 1,462,425 -4.97(-0.48%)
Nov 22, 2024 1033 1042 1028 1036 713,065 +8.46(+0.82%)
Nov 21, 2024 1035 1039 1025 1028 473,122 +3.33(+0.32%)
Nov 20, 2024 1032 1037 1018 1025 593,661 -3.44(-0.33%)
Nov 19, 2024 1042 1044 1028 1028 704,501 -21.86(-2.08%)
Nov 18, 2024 1039 1053 1037 1050 563,290 +2.60(+0.25%)
Nov 15, 2024 1038 1053 1035 1047 583,516 +0.29(+0.03%)
Nov 14, 2024 1041 1059 1037 1047 1,048,666 +16.10(+1.56%)
Nov 13, 2024 1038 1044 1026 1031 408,835 -5.37(-0.52%)
Nov 12, 2024 1054 1057 1034 1036 489,890 -17.49(-1.66%)
Nov 11, 2024 1049 1068 1048 1054 680,661 +14.56(+1.40%)
Nov 08, 2024 1041 1050 1037 1039 454,491 +3.22(+0.31%)
Nov 07, 2024 1040 1045 1032 1036 528,118 +6.24(+0.61%)
Nov 06, 2024 1046 1058 1000 1030 1,266,398 +15.47(+1.53%)
Nov 05, 2024 992.00 1018 992.00 1014 424,759 +22.85(+2.30%)
Nov 04, 2024 979.14 992.01 976.05 991.50 512,456 +6.42(+0.65%)
Nov 01, 2024 984.00 991.97 980.23 985.08 792,043 +4.05(+0.41%)
Oct 31, 2024 970.16 986.07 969.54 981.03 607,901 +1.16(+0.12%)
Oct 30, 2024 985.52 998.00 978.96 979.87 427,934 -3.30(-0.34%)
Oct 29, 2024 985.00 989.77 979.13 983.17 269,543 -3.05(-0.31%)
Oct 28, 2024 982.00 989.45 979.01 986.22 329,549 +12.15(+1.25%)
Oct 25, 2024 987.35 987.35 968.95 974.07 433,709 -9.93(-1.01%)
Oct 24, 2024 991.04 992.03 983.23 984.00 353,688 -4.16(-0.42%)
Oct 23, 2024 997.05 1009 982.67 988.16 441,695 -12.65(-1.26%)
Oct 22, 2024 997.11 1004 990.79 1001 504,338 +0.28(+0.03%)
Oct 21, 2024 1005 1009 997.21 1001 311,216 -6.49(-0.64%)
Oct 18, 2024 1009 1009 998.38 1007 505,453 +4.52(+0.45%)
Oct 17, 2024 1024 1032 1002 1002 684,797 -13.25(-1.30%)
Oct 16, 2024 1004 1019 1004 1016 547,140 +8.75(+0.87%)
Oct 15, 2024 998.00 1016 996.12 1007 618,792 +15.28(+1.54%)
Oct 14, 2024 999.17 1001 989.19 991.72 768,482 +1.46(+0.15%)
Oct 11, 2024 963.21 996.29 963.15 990.26 927,688 +34.67(+3.63%)
Oct 10, 2024 955.00 963.33 953.62 955.59 564,259 -0.33(-0.03%)
Oct 09, 2024 950.00 962.95 947.98 955.92 573,272 +6.85(+0.72%)
Oct 08, 2024 951.55 955.36 942.28 949.07 389,009 +8.40(+0.89%)
Oct 07, 2024 952.00 956.82 937.96 940.67 561,585 -8.52(-0.90%)
Oct 04, 2024 960.74 960.74 931.03 949.19 491,722 -2.30(-0.24%)
Oct 03, 2024 953.57 958.63 949.49 951.49 511,248 -5.76(-0.60%)
Oct 02, 2024 939.87 957.28 933.00 957.25 368,240 +23.23(+2.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.