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 28, 2021 809.30 810.00 804.97 807.27 473,000 +0.56(+0.07%)
May 27, 2021 808.84 814.10 805.55 806.71 765,463 -0.28(-0.03%)
May 26, 2021 813.16 817.63 801.10 806.99 669,443 +2.26(+0.28%)
May 25, 2021 807.33 811.20 802.14 804.73 679,654 +1.76(+0.22%)
May 24, 2021 797.53 807.32 797.27 802.97 615,833 +10.67(+1.35%)
May 21, 2021 781.02 796.05 781.02 792.30 753,054 +14.63(+1.88%)
May 20, 2021 774.61 783.83 770.10 777.67 391,944 +5.85(+0.76%)
May 19, 2021 762.21 772.23 755.71 771.82 687,748 -1.49(-0.19%)
May 18, 2021 784.98 787.73 772.82 773.31 406,020 -8.58(-1.10%)
May 17, 2021 788.74 791.72 778.79 781.89 377,592 -6.82(-0.86%)
May 14, 2021 781.14 792.36 778.15 788.71 523,111 +16.46(+2.13%)
May 13, 2021 757.99 777.98 756.71 772.25 602,691 +14.26(+1.88%)
May 12, 2021 772.99 782.37 754.72 757.99 706,306 -18.96(-2.44%)
May 11, 2021 780.22 787.27 768.58 776.96 729,983 -12.29(-1.56%)
May 10, 2021 805.80 810.74 789.22 789.24 615,337 -15.08(-1.87%)
May 07, 2021 792.00 807.29 789.93 804.32 515,184 +6.20(+0.78%)
May 06, 2021 783.64 798.39 781.55 798.13 724,194 +14.81(+1.89%)
May 05, 2021 776.79 784.34 772.23 783.32 619,184 +13.42(+1.74%)
May 04, 2021 756.84 770.57 753.85 769.90 606,159 +9.95(+1.31%)
May 03, 2021 759.38 766.19 755.74 759.95 532,428 +5.82(+0.77%)
Apr 30, 2021 756.41 757.38 749.05 754.13 490,301 -7.38(-0.97%)
Apr 29, 2021 758.73 763.52 752.08 761.51 494,613 +10.16(+1.35%)
Apr 28, 2021 754.65 755.71 750.45 751.35 364,298 -3.89(-0.52%)
Apr 27, 2021 752.66 757.25 748.03 755.24 356,619 +2.02(+0.27%)
Apr 26, 2021 749.73 756.88 749.27 753.23 519,561 +4.74(+0.63%)
Apr 23, 2021 734.92 751.93 732.58 748.49 532,019 +16.43(+2.24%)
Apr 22, 2021 746.50 746.50 730.41 732.06 564,935 -14.92(-2.00%)
Apr 21, 2021 739.09 747.77 735.99 746.98 422,083 +6.05(+0.82%)
Apr 20, 2021 743.05 748.74 737.14 740.93 570,612 -5.64(-0.76%)
Apr 19, 2021 746.54 750.63 742.28 746.57 533,579 -0.33(-0.04%)
Apr 16, 2021 758.29 759.85 741.45 746.90 841,649 -5.88(-0.78%)
Apr 15, 2021 747.58 761.99 745.57 752.78 833,139 +15.44(+2.09%)
Apr 14, 2021 735.93 746.84 734.65 737.35 600,487 -1.31(-0.18%)
Apr 13, 2021 740.69 742.46 735.93 738.66 408,713 -5.05(-0.68%)
Apr 12, 2021 740.61 745.26 737.75 743.71 524,539 -0.34(-0.05%)
Apr 09, 2021 738.83 746.14 735.99 744.05 525,935 +7.13(+0.97%)
Apr 08, 2021 728.08 738.21 726.32 736.92 606,733 +11.60(+1.60%)
Apr 07, 2021 721.01 727.36 718.88 725.32 518,367 +5.79(+0.80%)
Apr 06, 2021 723.92 723.92 716.79 719.53 534,853 -2.13(-0.29%)
Apr 05, 2021 711.00 725.10 710.43 721.65 644,794 +15.82(+2.24%)
Apr 01, 2021 699.34 706.16 697.34 705.83 596,661 +11.85(+1.71%)
Mar 31, 2021 690.31 701.62 689.28 693.99 693,297 +4.33(+0.63%)
Mar 30, 2021 695.00 702.69 687.54 689.66 650,572 -7.92(-1.13%)
Mar 29, 2021 687.19 701.25 685.67 697.58 632,003 +0.88(+0.13%)
Mar 26, 2021 673.15 697.91 673.15 696.69 873,155 +27.06(+4.04%)
Mar 25, 2021 666.00 670.72 655.61 669.63 502,821 +4.37(+0.66%)
Mar 24, 2021 663.74 673.04 663.74 665.26 591,817 +5.69(+0.86%)
Mar 23, 2021 671.73 671.73 657.36 659.57 604,792 -13.21(-1.96%)
Mar 22, 2021 671.60 677.63 667.85 672.78 570,032 +1.18(+0.18%)
Mar 19, 2021 662.97 681.74 656.75 671.60 1,577,590 +5.44(+0.82%)
Mar 18, 2021 671.00 681.09 664.99 666.16 695,441 -4.13(-0.62%)
Mar 17, 2021 663.97 672.30 662.64 670.29 503,678 +4.74(+0.71%)
Mar 16, 2021 664.51 669.53 658.83 665.55 610,811 +3.74(+0.56%)
Mar 15, 2021 663.38 663.38 651.01 661.82 572,298 +2.60(+0.39%)
Mar 12, 2021 662.07 665.13 655.82 659.22 574,281 -5.46(-0.82%)
Mar 11, 2021 674.21 675.33 662.11 664.68 816,604 -5.87(-0.88%)
Mar 10, 2021 670.82 675.24 666.59 670.55 894,474 +5.98(+0.90%)
Mar 09, 2021 651.66 667.55 647.91 664.57 1,042,669 +21.21(+3.30%)
Mar 08, 2021 643.91 655.52 641.41 643.36 705,892 -3.06(-0.47%)
Mar 05, 2021 636.86 648.03 616.96 646.42 758,864 +17.55(+2.79%)
Mar 04, 2021 638.24 643.27 622.61 628.86 994,068 -13.02(-2.03%)
Mar 03, 2021 657.49 660.09 641.71 641.89 768,271 -13.56(-2.07%)
Mar 02, 2021 658.58 662.12 652.98 655.45 497,327 -2.64(-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.