BlackRock (NY: BLK )

914.97 USD +11.25 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 904.80 916.06 900.01 914.97 372,088 +11.25(+1.24%)
Oct 21, 2021 902.93 909.85 900.90 903.72 333,333 +0.79(+0.09%)
Oct 20, 2021 905.25 905.81 897.05 902.93 380,543 +1.28(+0.14%)
Oct 19, 2021 899.32 904.64 894.83 901.65 408,451 +5.34(+0.60%)
Oct 18, 2021 902.00 907.17 894.51 896.31 541,026 -10.95(-1.21%)
Oct 15, 2021 904.61 915.23 894.03 907.26 1,022,999 +14.75(+1.65%)
Oct 14, 2021 882.00 896.72 867.25 892.51 802,873 +24.70(+2.85%)
Oct 13, 2021 862.00 877.13 852.01 867.81 1,453,892 +31.62(+3.78%)
Oct 12, 2021 843.39 843.39 831.56 836.19 822,744 -3.54(-0.42%)
Oct 11, 2021 841.08 860.61 838.63 839.73 531,769 -4.67(-0.55%)
Oct 08, 2021 839.96 846.66 836.58 844.40 350,277 +2.05(+0.24%)
Oct 07, 2021 845.52 855.06 841.46 842.35 434,027 +4.80(+0.57%)
Oct 06, 2021 828.92 837.81 820.96 837.55 472,545 -1.23(-0.15%)
Oct 05, 2021 829.14 843.84 822.91 838.78 445,215 +13.22(+1.60%)
Oct 04, 2021 837.12 844.03 818.97 825.56 595,991 -16.33(-1.94%)
Oct 01, 2021 843.20 849.72 823.49 841.89 477,430 +3.23(+0.39%)
Sep 30, 2021 862.16 862.66 838.25 838.66 563,755 -17.91(-2.09%)
Sep 29, 2021 861.59 864.16 855.89 856.57 547,213 -4.00(-0.46%)
Sep 28, 2021 870.61 873.76 855.46 860.57 642,571 -14.90(-1.70%)
Sep 27, 2021 873.00 875.67 868.02 875.47 416,839 +0.85(+0.10%)
Sep 24, 2021 870.00 876.55 866.96 874.62 322,521 -1.55(-0.18%)
Sep 23, 2021 861.00 881.33 860.89 876.17 526,057 +25.12(+2.95%)
Sep 22, 2021 856.45 858.98 847.81 851.05 544,132 +5.81(+0.69%)
Sep 21, 2021 861.74 863.54 839.30 845.24 596,688 -12.03(-1.40%)
Sep 20, 2021 853.08 857.63 841.26 857.27 767,791 -19.36(-2.21%)
Sep 17, 2021 878.01 887.56 868.80 876.63 1,273,708 -13.81(-1.55%)
Sep 16, 2021 908.13 909.42 884.11 890.44 726,615 -19.21(-2.11%)
Sep 15, 2021 902.00 913.87 900.00 909.65 494,625 +7.70(+0.85%)
Sep 14, 2021 916.00 916.88 897.24 901.95 574,191 -14.31(-1.56%)
Sep 13, 2021 923.25 924.20 906.00 916.26 422,826 -0.36(-0.04%)
Sep 10, 2021 929.17 929.57 915.02 916.62 333,127 -5.52(-0.60%)
Sep 09, 2021 923.30 934.98 918.62 922.14 478,269 -2.20(-0.24%)
Sep 08, 2021 926.31 929.88 918.62 924.34 258,515 -0.49(-0.05%)
Sep 07, 2021 933.29 935.50 918.58 924.83 357,545 -12.45(-1.33%)
Sep 03, 2021 944.70 949.34 934.12 937.28 418,782 -13.39(-1.41%)
Sep 02, 2021 949.37 954.85 946.10 950.67 368,610 +6.85(+0.73%)
Sep 01, 2021 945.00 947.49 937.01 943.82 326,522 +0.53(+0.06%)
Aug 31, 2021 950.14 953.23 940.05 943.29 595,000 -4.79(-0.51%)
Aug 30, 2021 959.31 959.89 947.58 948.08 284,020 -6.86(-0.72%)
Aug 27, 2021 938.80 955.12 938.80 954.94 454,642 +19.06(+2.04%)
Aug 26, 2021 942.41 942.60 934.17 935.88 272,268 -3.64(-0.39%)
Aug 25, 2021 933.55 945.86 930.29 939.52 329,914 +10.33(+1.11%)
Aug 24, 2021 929.00 933.68 924.79 929.19 288,489 +1.33(+0.14%)
Aug 23, 2021 922.95 933.92 922.56 927.86 358,832 +10.69(+1.17%)
Aug 20, 2021 905.89 922.59 903.59 917.17 384,749 +13.39(+1.48%)
Aug 19, 2021 892.61 908.79 888.50 903.78 427,540 +1.87(+0.21%)
Aug 18, 2021 904.42 913.12 901.67 901.91 384,037 -7.71(-0.85%)
Aug 17, 2021 917.76 921.44 901.10 909.62 381,697 -15.27(-1.65%)
Aug 16, 2021 915.84 924.97 907.01 924.89 320,749 +8.03(+0.88%)
Aug 13, 2021 916.10 920.48 912.51 916.86 292,666 -1.68(-0.18%)
Aug 12, 2021 914.53 920.00 913.72 918.54 299,150 +1.45(+0.16%)
Aug 11, 2021 917.60 922.34 914.35 917.09 378,828 +4.53(+0.50%)
Aug 10, 2021 901.96 916.92 901.06 912.56 382,568 +10.59(+1.17%)
Aug 09, 2021 897.99 905.59 889.97 901.97 347,035 +5.88(+0.66%)
Aug 06, 2021 890.00 900.00 887.59 896.09 478,137 +6.81(+0.77%)
Aug 05, 2021 885.70 893.11 885.70 889.28 349,449 +7.27(+0.82%)
Aug 04, 2021 878.89 888.55 876.09 882.01 390,667 +1.80(+0.20%)
Aug 03, 2021 877.79 881.73 867.67 880.21 391,626 +6.95(+0.80%)
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.