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

BlackRock (NY: BLK )

747.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 28, 2021 814.64 815.34 810.28 812.60 469,901 +0.57(+0.07%)
May 27, 2021 814.17 819.46 810.86 812.03 760,448 -0.28(-0.03%)
May 26, 2021 818.52 823.02 806.38 812.31 665,057 +2.28(+0.28%)
May 25, 2021 812.65 816.55 807.43 810.03 675,202 +1.77(+0.22%)
May 24, 2021 802.79 812.64 802.53 808.26 611,799 +10.74(+1.35%)
May 21, 2021 786.17 801.30 786.17 797.52 748,120 +14.72(+1.88%)
May 20, 2021 779.72 789.00 775.18 782.80 389,376 +5.89(+0.76%)
May 19, 2021 767.24 777.33 760.70 776.91 683,243 -1.50(-0.19%)
May 18, 2021 790.16 792.92 777.91 778.41 403,360 -8.63(-1.10%)
May 17, 2021 793.94 796.95 783.92 787.04 375,119 -6.87(-0.86%)
May 14, 2021 786.29 797.59 783.28 793.91 519,684 +16.57(+2.13%)
May 13, 2021 762.99 783.11 761.70 777.34 598,743 +14.35(+1.88%)
May 12, 2021 778.09 787.53 759.69 762.99 701,679 -19.09(-2.44%)
May 11, 2021 785.37 792.47 773.65 782.08 725,201 -12.37(-1.56%)
May 10, 2021 811.12 816.08 794.42 794.45 611,306 -15.18(-1.87%)
May 07, 2021 797.22 812.62 795.14 809.62 511,809 +6.24(+0.78%)
May 06, 2021 788.80 803.66 786.70 803.39 719,450 +14.91(+1.89%)
May 05, 2021 781.91 789.51 777.33 788.48 615,128 +13.51(+1.74%)
May 04, 2021 761.83 775.65 758.82 774.97 602,188 +10.01(+1.31%)
May 03, 2021 764.38 771.24 760.72 764.96 528,940 +5.86(+0.77%)
Apr 30, 2021 761.40 762.37 753.99 759.10 487,089 -7.43(-0.97%)
Apr 29, 2021 763.73 768.56 757.03 766.53 491,373 +10.23(+1.35%)
Apr 28, 2021 759.63 760.70 755.39 756.30 361,911 -3.92(-0.52%)
Apr 27, 2021 757.62 762.24 752.97 760.22 354,283 +2.03(+0.27%)
Apr 26, 2021 754.67 761.87 754.21 758.19 516,158 +4.77(+0.63%)
Apr 23, 2021 739.76 756.89 737.41 753.42 528,534 +16.54(+2.24%)
Apr 22, 2021 751.42 751.42 735.23 736.88 561,234 -15.02(-2.00%)
Apr 21, 2021 743.96 752.70 740.84 751.90 419,318 +6.09(+0.82%)
Apr 20, 2021 747.95 753.68 742.00 745.82 566,874 -5.68(-0.76%)
Apr 19, 2021 751.47 755.58 747.17 751.49 530,084 -0.33(-0.04%)
Apr 16, 2021 763.29 764.86 746.33 751.83 836,135 -5.92(-0.78%)
Apr 15, 2021 752.51 767.02 750.48 757.75 827,681 +15.54(+2.09%)
Apr 14, 2021 740.78 751.76 739.50 742.21 596,553 -1.31(-0.18%)
Apr 13, 2021 745.57 747.36 740.78 743.53 406,035 -5.09(-0.68%)
Apr 12, 2021 745.49 750.18 742.62 748.61 521,103 -0.34(-0.05%)
Apr 09, 2021 743.70 751.06 740.84 748.96 522,490 +7.18(+0.97%)
Apr 08, 2021 732.88 743.08 731.11 741.77 602,759 +11.67(+1.60%)
Apr 07, 2021 725.76 732.16 723.62 730.10 514,972 +5.83(+0.80%)
Apr 06, 2021 728.69 728.69 721.51 724.27 531,349 -2.14(-0.29%)
Apr 05, 2021 715.69 729.88 715.12 726.41 640,570 +15.93(+2.24%)
Apr 01, 2021 703.95 710.82 701.93 710.49 592,753 +11.92(+1.71%)
Mar 31, 2021 694.87 706.24 693.83 698.56 688,756 +4.36(+0.63%)
Mar 30, 2021 699.58 707.33 692.08 694.21 646,310 -7.97(-1.13%)
Mar 29, 2021 691.72 705.87 690.20 702.17 627,862 +0.89(+0.13%)
Mar 26, 2021 677.59 702.51 677.59 701.29 867,435 +27.24(+4.04%)
Mar 25, 2021 670.39 675.14 659.94 674.05 499,527 +4.40(+0.66%)
Mar 24, 2021 668.12 677.47 668.12 669.64 587,940 +5.73(+0.86%)
Mar 23, 2021 676.16 676.16 661.70 663.92 600,830 -13.30(-1.96%)
Mar 22, 2021 676.03 682.10 672.26 677.22 566,298 +1.19(+0.18%)
Mar 19, 2021 667.34 686.23 661.08 676.03 1,567,255 +5.48(+0.82%)
Mar 18, 2021 675.43 685.58 669.38 670.55 690,885 -4.16(-0.62%)
Mar 17, 2021 668.35 676.73 667.01 674.71 500,378 +4.77(+0.71%)
Mar 16, 2021 668.89 673.94 663.17 669.94 606,810 +3.76(+0.56%)
Mar 15, 2021 667.75 667.75 655.30 666.18 568,549 +2.61(+0.39%)
Mar 12, 2021 666.43 669.52 660.14 663.57 570,519 -5.50(-0.82%)
Mar 11, 2021 678.66 679.78 666.48 669.06 811,254 -5.91(-0.88%)
Mar 10, 2021 675.24 679.69 670.99 674.97 888,614 +6.02(+0.90%)
Mar 09, 2021 655.96 671.95 652.18 668.95 1,035,839 +21.35(+3.30%)
Mar 08, 2021 648.16 659.84 645.64 647.60 701,268 -3.08(-0.47%)
Mar 05, 2021 641.06 652.30 621.03 650.68 753,893 +17.67(+2.79%)
Mar 04, 2021 642.45 647.51 626.71 633.01 987,556 -13.11(-2.03%)
Mar 03, 2021 661.83 664.44 645.95 646.12 763,239 -13.65(-2.07%)
Mar 02, 2021 662.92 666.49 657.28 659.77 494,069 -2.66(-0.40%)
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.