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

BlackRock (NY: BLK )

770.67 -2.76 (-0.36%)
Streaming Delayed Price Updated: 10:28 AM 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 (%)
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%)
Mar 01, 2021 646.76 660.63 645.29 658.09 713,377 +22.60(+3.56%)
Feb 26, 2021 638.50 641.46 630.71 635.49 839,967 -0.26(-0.04%)
Feb 25, 2021 653.55 653.79 633.34 635.76 645,910 -15.84(-2.43%)
Feb 24, 2021 644.64 652.63 640.88 651.60 637,301 +8.18(+1.27%)
Feb 23, 2021 640.99 645.70 629.83 643.42 1,012,259 +0.02(+0.00%)
Feb 22, 2021 645.45 646.00 638.03 643.40 907,003 -6.38(-0.98%)
Feb 19, 2021 647.31 655.70 646.47 649.78 878,873 +6.02(+0.94%)
Feb 18, 2021 655.56 656.19 637.30 643.75 1,178,808 -16.34(-2.48%)
Feb 17, 2021 664.30 666.79 657.42 660.10 619,915 -8.16(-1.22%)
Feb 16, 2021 666.76 675.04 665.16 668.26 624,486 +6.71(+1.01%)
Feb 12, 2021 654.57 669.35 652.14 661.55 942,914 +1.42(+0.21%)
Feb 11, 2021 667.63 667.71 655.96 660.13 878,596 -1.59(-0.24%)
Feb 10, 2021 670.18 670.69 659.74 661.73 724,634 -5.15(-0.77%)
Feb 09, 2021 665.92 669.17 658.22 666.88 492,856 +2.15(+0.32%)
Feb 08, 2021 668.60 669.57 659.42 664.73 582,454 +0.11(+0.02%)
Feb 05, 2021 671.81 674.82 663.51 664.62 519,105 -5.60(-0.84%)
Feb 04, 2021 662.76 674.99 662.76 670.22 695,450 +7.66(+1.16%)
Feb 03, 2021 658.83 665.63 655.67 662.56 748,935 -4.96(-0.74%)
Feb 02, 2021 658.25 671.01 658.25 667.52 960,926 +14.94(+2.29%)
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.