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: 7:00 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 31, 2022 619.62 631.38 614.66 628.46 2,679,012 +2.39(+0.38%)
May 27, 2022 616.97 631.88 616.31 626.07 1,044,549 +13.23(+2.16%)
May 26, 2022 592.99 613.30 592.89 612.83 1,757,911 +24.27(+4.12%)
May 25, 2022 577.66 595.10 577.66 588.56 1,021,284 +7.75(+1.33%)
May 24, 2022 571.31 584.45 558.44 580.81 1,206,943 +6.42(+1.12%)
May 23, 2022 572.71 578.01 563.42 574.38 977,427 +10.40(+1.84%)
May 20, 2022 560.62 570.32 551.50 563.99 1,276,667 +6.91(+1.24%)
May 19, 2022 549.96 562.98 547.21 557.07 1,385,211 +1.15(+0.21%)
May 18, 2022 568.17 569.59 551.75 555.93 1,029,361 -18.65(-3.25%)
May 17, 2022 578.33 587.40 562.02 574.58 1,665,643 +12.32(+2.19%)
May 16, 2022 563.57 568.42 547.65 562.26 2,435,132 -15.72(-2.72%)
May 13, 2022 569.84 585.55 566.48 577.97 1,793,372 +14.02(+2.49%)
May 12, 2022 557.00 568.12 550.48 563.95 1,189,744 +0.05(+0.01%)
May 11, 2022 568.04 583.67 563.23 563.90 1,246,263 -9.28(-1.62%)
May 10, 2022 578.13 587.31 559.66 573.18 1,256,036 +4.39(+0.77%)
May 09, 2022 579.28 586.45 566.80 568.80 1,149,407 -21.66(-3.67%)
May 06, 2022 592.97 598.42 579.50 590.46 772,708 -4.88(-0.82%)
May 05, 2022 611.75 617.02 588.59 595.33 947,039 -29.51(-4.72%)
May 04, 2022 593.93 626.02 591.75 624.84 1,105,273 +32.10(+5.41%)
May 03, 2022 592.23 602.74 587.21 592.75 944,619 +5.88(+1.00%)
May 02, 2022 591.48 592.46 572.97 586.87 1,636,382 +0.11(+0.02%)
Apr 29, 2022 609.64 611.74 585.38 586.76 1,080,170 -24.69(-4.04%)
Apr 28, 2022 610.54 614.67 600.51 611.45 1,200,152 +7.47(+1.24%)
Apr 27, 2022 606.91 615.75 602.79 603.98 672,620 -3.79(-0.62%)
Apr 26, 2022 622.43 628.23 607.59 607.77 858,323 -19.94(-3.18%)
Apr 25, 2022 620.21 628.46 608.66 627.71 1,211,788 +5.02(+0.81%)
Apr 22, 2022 639.66 642.31 622.30 622.69 848,776 -17.40(-2.72%)
Apr 21, 2022 665.93 666.05 638.41 640.09 856,897 -16.47(-2.51%)
Apr 20, 2022 664.75 667.64 655.18 656.56 988,149 -2.41(-0.37%)
Apr 19, 2022 640.13 661.88 640.13 658.98 1,062,689 +20.26(+3.17%)
Apr 18, 2022 645.29 649.51 636.33 638.72 888,002 -7.67(-1.19%)
Apr 14, 2022 672.54 675.64 646.36 646.39 1,175,275 -25.90(-3.85%)
Apr 13, 2022 673.47 682.92 667.91 672.29 967,553 -1.02(-0.15%)
Apr 12, 2022 684.18 691.15 668.25 673.31 1,016,977 -10.85(-1.59%)
Apr 11, 2022 688.08 692.80 683.14 684.16 629,964 -7.25(-1.05%)
Apr 08, 2022 701.65 701.65 689.63 691.41 874,015 -12.01(-1.71%)
Apr 07, 2022 699.99 707.51 691.42 703.42 506,203 +3.44(+0.49%)
Apr 06, 2022 706.58 712.06 692.33 699.99 900,275 -18.04(-2.51%)
Apr 05, 2022 732.39 733.83 715.92 718.02 802,785 -16.72(-2.28%)
Apr 04, 2022 724.66 740.77 722.97 734.74 938,965 +11.71(+1.62%)
Apr 01, 2022 721.38 727.79 718.14 723.03 727,566 +5.25(+0.73%)
Mar 31, 2022 736.07 736.85 717.78 717.78 992,050 -12.39(-1.70%)
Mar 30, 2022 729.41 735.53 726.27 730.17 843,001 +3.87(+0.53%)
Mar 29, 2022 719.29 729.60 715.89 726.30 846,485 +21.94(+3.12%)
Mar 28, 2022 699.30 706.65 695.08 704.36 477,967 +8.30(+1.19%)
Mar 25, 2022 695.04 698.79 690.68 696.05 447,066 +2.59(+0.37%)
Mar 24, 2022 695.11 698.27 689.75 693.46 492,912 +1.71(+0.25%)
Mar 23, 2022 701.50 701.50 685.37 691.75 810,495 -9.78(-1.39%)
Mar 22, 2022 695.30 703.65 692.62 701.53 603,747 +12.25(+1.78%)
Mar 21, 2022 694.96 698.81 683.74 689.28 627,333 -4.47(-0.64%)
Mar 18, 2022 697.38 697.38 685.10 693.75 1,306,562 -2.20(-0.32%)
Mar 17, 2022 677.28 697.92 677.28 695.95 580,087 +9.22(+1.34%)
Mar 16, 2022 678.88 687.52 668.30 686.73 1,237,396 +22.02(+3.31%)
Mar 15, 2022 659.93 671.59 657.84 664.71 680,869 +9.52(+1.45%)
Mar 14, 2022 653.64 667.26 652.21 655.18 807,750 +9.85(+1.53%)
Mar 11, 2022 657.85 662.18 644.54 645.33 867,321 -9.54(-1.46%)
Mar 10, 2022 640.16 662.97 640.01 654.87 1,072,941 +3.71(+0.57%)
Mar 09, 2022 645.25 659.73 638.72 651.16 1,524,742 +28.54(+4.58%)
Mar 08, 2022 634.02 637.12 620.07 622.63 1,256,598 -13.34(-2.10%)
Mar 07, 2022 653.75 659.15 633.87 635.97 1,229,010 -18.33(-2.80%)
Mar 04, 2022 678.17 681.37 653.29 654.30 2,300,942 -34.04(-4.95%)
Mar 03, 2022 696.98 702.14 680.75 688.34 743,659 -0.31(-0.04%)
Mar 02, 2022 671.82 695.89 669.97 688.65 1,016,255 +21.68(+3.25%)
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.