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

BlackRock (NY: BLK )

766.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 29, 2023 807.59 811.14 803.65 806.79 320,535 -2.59(-0.32%)
Dec 28, 2023 804.88 812.58 804.88 809.39 313,397 +1.15(+0.14%)
Dec 27, 2023 804.18 808.23 803.64 808.23 299,402 +6.60(+0.82%)
Dec 26, 2023 798.49 804.11 798.49 801.63 282,297 +4.16(+0.52%)
Dec 22, 2023 797.03 802.53 795.22 797.47 429,227 +3.30(+0.42%)
Dec 21, 2023 790.10 794.43 786.78 794.17 343,407 +9.81(+1.25%)
Dec 20, 2023 792.84 800.44 783.98 784.36 551,309 -12.07(-1.52%)
Dec 19, 2023 796.13 809.39 794.02 796.44 761,129 +4.91(+0.62%)
Dec 18, 2023 806.99 809.97 790.89 791.53 922,012 -22.42(-2.75%)
Dec 15, 2023 787.02 813.95 784.60 813.95 2,719,737 +11.80(+1.47%)
Dec 14, 2023 778.10 802.62 777.12 802.15 1,204,856 +33.49(+4.36%)
Dec 13, 2023 754.32 772.40 750.15 768.66 603,766 +14.05(+1.86%)
Dec 12, 2023 750.34 754.76 748.03 754.61 611,406 +6.84(+0.91%)
Dec 11, 2023 741.20 750.57 739.73 747.77 786,137 +7.63(+1.03%)
Dec 08, 2023 738.57 743.18 737.65 740.14 458,942 -0.71(-0.10%)
Dec 07, 2023 740.84 745.26 738.02 740.84 789,197 +2.36(+0.32%)
Dec 06, 2023 749.87 751.92 737.88 738.49 628,649 -6.19(-0.83%)
Dec 05, 2023 745.98 745.98 738.63 744.68 871,522 -2.10(-0.28%)
Dec 04, 2023 742.25 748.25 739.94 746.78 777,780 +0.08(+0.01%)
Dec 01, 2023 740.43 751.67 739.11 746.70 756,362 +5.05(+0.68%)
Nov 30, 2023 738.62 742.30 735.19 741.65 975,878 +3.88(+0.53%)
Nov 29, 2023 732.81 741.69 732.81 737.77 759,720 +10.40(+1.43%)
Nov 28, 2023 716.60 729.41 716.60 727.36 618,130 +6.00(+0.83%)
Nov 27, 2023 717.92 722.71 715.30 721.36 879,301 +0.57(+0.08%)
Nov 24, 2023 717.45 721.42 717.37 720.79 283,233 +2.92(+0.41%)
Nov 22, 2023 717.73 720.97 716.72 717.87 504,577 +2.47(+0.34%)
Nov 21, 2023 710.62 717.33 709.56 715.40 651,247 +3.67(+0.52%)
Nov 20, 2023 705.28 712.46 703.03 711.73 676,905 +4.01(+0.57%)
Nov 17, 2023 710.66 711.65 704.55 707.72 724,865 +1.94(+0.27%)
Nov 16, 2023 700.29 705.98 699.71 705.78 566,101 +5.98(+0.85%)
Nov 15, 2023 689.26 702.25 688.80 699.80 757,016 +11.34(+1.65%)
Nov 14, 2023 664.42 690.15 664.42 688.46 1,024,032 +35.44(+5.43%)
Nov 13, 2023 652.39 655.90 649.74 653.01 360,989 -3.50(-0.53%)
Nov 10, 2023 648.21 656.96 645.54 656.52 529,552 +13.01(+2.02%)
Nov 09, 2023 648.35 652.17 642.33 643.51 442,785 -3.09(-0.48%)
Nov 08, 2023 640.16 647.30 640.16 646.60 488,429 +6.28(+0.98%)
Nov 07, 2023 644.49 645.16 638.65 640.32 446,475 -4.57(-0.71%)
Nov 06, 2023 648.25 651.83 642.06 644.89 475,450 -4.69(-0.72%)
Nov 03, 2023 646.47 653.71 645.91 649.58 905,838 +13.31(+2.09%)
Nov 02, 2023 615.81 636.91 615.81 636.27 1,189,183 +27.92(+4.59%)
Nov 01, 2023 606.65 610.09 599.92 608.35 544,058 +3.88(+0.64%)
Oct 31, 2023 601.18 605.05 596.70 604.47 515,478 +5.09(+0.85%)
Oct 30, 2023 595.15 602.90 592.60 599.38 534,931 +8.92(+1.51%)
Oct 27, 2023 599.33 601.20 588.58 590.45 550,073 -8.88(-1.48%)
Oct 26, 2023 599.45 610.01 598.76 599.33 867,597 -1.59(-0.26%)
Oct 25, 2023 600.49 603.79 595.79 600.92 569,419 -3.66(-0.61%)
Oct 24, 2023 609.40 612.50 602.97 604.58 667,777 -2.31(-0.38%)
Oct 23, 2023 603.64 611.57 602.67 606.89 475,283 -0.10(-0.02%)
Oct 20, 2023 615.30 618.08 605.30 606.99 861,340 -7.58(-1.23%)
Oct 19, 2023 617.67 621.47 611.21 614.57 1,054,253 +5.75(+0.94%)
Oct 18, 2023 626.90 626.90 607.60 608.82 672,407 -19.16(-3.05%)
Oct 17, 2023 623.25 631.71 621.65 627.99 586,047 +0.64(+0.10%)
Oct 16, 2023 622.47 633.44 620.40 627.35 704,443 +7.69(+1.24%)
Oct 13, 2023 620.16 627.89 612.09 619.65 1,279,830 -8.40(-1.34%)
Oct 12, 2023 635.02 636.05 624.00 628.06 753,684 -6.42(-1.01%)
Oct 11, 2023 637.40 640.37 629.96 634.47 521,709 +0.71(+0.11%)
Oct 10, 2023 635.41 641.12 633.51 633.76 634,763 -1.65(-0.26%)
Oct 09, 2023 633.32 639.60 632.33 635.41 543,014 -4.58(-0.72%)
Oct 06, 2023 626.92 643.20 626.45 639.99 616,127 +7.86(+1.24%)
Oct 05, 2023 625.57 634.67 623.95 632.13 503,380 +3.72(+0.59%)
Oct 04, 2023 621.01 630.22 617.40 628.41 553,818 +10.92(+1.77%)
Oct 03, 2023 629.60 629.60 615.65 617.49 687,449 -17.35(-2.73%)
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.