Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

672.30 +11.78 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 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 26, 2023 664.88 675.25 662.77 672.30 533,972 +11.78(+1.78%)
May 25, 2023 655.32 663.12 653.40 660.52 522,791 +5.52(+0.84%)
May 24, 2023 653.01 656.51 648.45 655.00 554,582 -6.53(-0.99%)
May 23, 2023 666.52 671.97 659.29 661.53 713,253 -9.86(-1.47%)
May 22, 2023 666.33 675.77 666.29 671.39 648,835 +4.69(+0.70%)
May 19, 2023 673.44 676.53 662.71 666.70 1,362,516 -2.63(-0.39%)
May 18, 2023 650.57 673.17 649.46 669.33 1,125,864 +18.69(+2.87%)
May 17, 2023 640.23 651.62 638.53 650.64 478,295 +16.81(+2.65%)
May 16, 2023 642.59 643.92 633.23 633.83 362,705 -10.92(-1.69%)
May 15, 2023 645.18 650.26 642.70 644.75 501,888 -0.35(-0.05%)
May 12, 2023 646.56 651.20 642.95 645.10 906,166 +3.08(+0.48%)
May 11, 2023 630.17 643.49 627.62 642.02 726,080 +12.84(+2.04%)
May 10, 2023 643.95 644.95 624.50 629.18 622,507 -6.39(-1.01%)
May 09, 2023 639.00 643.49 633.63 635.57 441,686 -7.57(-1.18%)
May 08, 2023 646.25 647.00 640.78 643.14 374,512 -1.34(-0.21%)
May 05, 2023 642.19 644.66 637.55 644.48 484,313 +12.82(+2.03%)
May 04, 2023 638.55 638.55 628.23 631.66 589,359 -10.75(-1.67%)
May 03, 2023 657.42 662.97 640.25 642.41 430,718 -9.05(-1.39%)
May 02, 2023 657.73 658.59 635.28 651.46 719,729 -11.51(-1.74%)
May 01, 2023 675.08 675.59 662.18 662.97 560,175 -8.23(-1.23%)
Apr 28, 2023 659.83 672.03 658.95 671.20 529,089 +8.52(+1.29%)
Apr 27, 2023 657.25 663.53 655.27 662.68 393,944 +12.01(+1.85%)
Apr 26, 2023 655.69 661.74 647.42 650.67 445,253 -9.04(-1.37%)
Apr 25, 2023 670.64 671.73 658.46 659.71 552,220 -14.48(-2.15%)
Apr 24, 2023 682.28 682.28 673.10 674.19 451,854 -6.75(-0.99%)
Apr 21, 2023 695.53 696.27 678.91 680.94 774,811 -15.44(-2.22%)
Apr 20, 2023 690.47 698.93 690.47 696.38 580,372 +1.14(+0.16%)
Apr 19, 2023 690.98 699.50 690.01 695.24 348,109 +1.21(+0.17%)
Apr 18, 2023 700.37 701.23 689.86 694.03 593,855 -4.33(-0.62%)
Apr 17, 2023 691.33 699.10 690.79 698.36 586,122 +7.03(+1.02%)
Apr 14, 2023 680.23 704.00 678.06 691.33 1,117,760 +20.60(+3.07%)
Apr 13, 2023 663.37 671.58 658.53 670.73 693,466 +4.76(+0.71%)
Apr 12, 2023 676.15 677.64 663.36 665.97 481,194 -3.71(-0.55%)
Apr 11, 2023 662.00 671.44 661.85 669.68 535,850 +9.86(+1.49%)
Apr 10, 2023 652.35 659.83 650.79 659.82 393,846 +3.42(+0.52%)
Apr 06, 2023 656.60 659.06 653.99 656.40 441,771 +0.36(+0.05%)
Apr 05, 2023 652.38 656.87 651.28 656.04 426,139 -3.07(-0.47%)
Apr 04, 2023 665.89 669.65 653.84 659.11 525,101 -7.30(-1.10%)
Apr 03, 2023 664.52 670.21 656.48 666.41 622,790 -2.71(-0.41%)
Mar 31, 2023 665.09 669.15 662.61 669.12 516,340 +8.08(+1.22%)
Mar 30, 2023 663.51 667.62 657.10 661.04 392,517 +3.82(+0.58%)
Mar 29, 2023 652.03 657.74 651.00 657.22 589,277 +10.98(+1.70%)
Mar 28, 2023 646.34 649.90 641.38 646.24 373,350 -2.08(-0.32%)
Mar 27, 2023 654.53 656.77 646.48 648.32 411,118 +3.44(+0.53%)
Mar 24, 2023 642.81 647.82 638.09 644.88 574,157 -6.90(-1.06%)
Mar 23, 2023 653.28 660.99 645.55 651.78 483,353 +3.46(+0.53%)
Mar 22, 2023 660.08 667.45 647.89 648.32 480,146 -13.83(-2.09%)
Mar 21, 2023 659.93 665.18 658.54 662.15 790,990 +18.59(+2.89%)
Mar 20, 2023 647.47 652.44 639.53 643.56 924,164 +6.85(+1.08%)
Mar 17, 2023 638.71 638.71 623.85 636.71 2,701,515 -0.27(-0.04%)
Mar 16, 2023 627.30 645.38 621.30 636.98 726,337 +5.24(+0.83%)
Mar 15, 2023 621.00 634.50 620.00 631.74 1,145,214 -6.09(-0.95%)
Mar 14, 2023 646.41 648.00 624.71 637.83 928,714 +12.06(+1.93%)
Mar 13, 2023 625.02 643.23 624.09 625.77 997,633 -9.26(-1.46%)
Mar 10, 2023 647.70 651.46 628.48 635.03 961,018 -16.25(-2.50%)
Mar 09, 2023 674.49 675.23 650.00 651.28 787,150 -23.08(-3.42%)
Mar 08, 2023 676.62 680.33 672.65 674.36 554,776 -0.30(-0.04%)
Mar 07, 2023 688.39 688.98 673.17 674.66 417,244 -13.73(-1.99%)
Mar 06, 2023 688.35 698.79 687.56 688.39 543,324 -1.85(-0.27%)
Mar 03, 2023 688.62 690.34 683.11 690.24 818,172 +9.26(+1.36%)
Mar 02, 2023 668.16 682.46 667.92 680.98 499,274 +5.31(+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.