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 (%)
Jul 29, 2022 624.93 638.10 624.26 632.75 945,818 +8.70(+1.39%)
Jul 28, 2022 612.38 627.80 604.03 624.05 582,503 +15.75(+2.59%)
Jul 27, 2022 594.58 611.24 591.39 608.30 496,024 +19.27(+3.27%)
Jul 26, 2022 599.61 599.61 586.51 589.03 527,209 -12.49(-2.08%)
Jul 25, 2022 602.06 604.48 594.95 601.52 499,258 +2.37(+0.40%)
Jul 22, 2022 606.52 610.01 593.32 599.15 542,091 -5.36(-0.89%)
Jul 21, 2022 599.71 607.50 596.43 604.51 763,584 +4.33(+0.72%)
Jul 20, 2022 594.73 604.50 592.39 600.18 710,030 +6.04(+1.02%)
Jul 19, 2022 575.21 595.37 573.44 594.13 975,844 +29.13(+5.16%)
Jul 18, 2022 572.50 579.98 562.18 565.00 878,797 -2.68(-0.47%)
Jul 15, 2022 562.60 570.94 553.64 567.69 1,113,583 +11.10(+1.99%)
Jul 14, 2022 553.04 559.03 548.64 556.59 1,201,982 -7.33(-1.30%)
Jul 13, 2022 562.61 567.39 551.50 563.91 636,198 -6.53(-1.15%)
Jul 12, 2022 569.23 582.87 568.05 570.45 528,454 -1.62(-0.28%)
Jul 11, 2022 578.72 580.47 570.87 572.07 486,723 -13.77(-2.35%)
Jul 08, 2022 585.14 589.51 579.51 585.83 367,058 -3.92(-0.66%)
Jul 07, 2022 585.50 592.73 584.48 589.75 537,184 +8.47(+1.46%)
Jul 06, 2022 588.66 590.35 576.74 581.28 542,316 -5.65(-0.96%)
Jul 05, 2022 572.04 587.37 564.97 586.93 605,809 +3.80(+0.65%)
Jul 01, 2022 574.19 585.56 572.99 583.13 532,891 +7.24(+1.26%)
Jun 30, 2022 573.83 582.32 563.86 575.89 763,364 -8.43(-1.44%)
Jun 29, 2022 593.45 595.43 580.38 584.32 566,035 -10.55(-1.77%)
Jun 28, 2022 607.43 612.73 592.39 594.87 548,288 -7.38(-1.22%)
Jun 27, 2022 614.62 617.22 599.36 602.25 673,952 -10.27(-1.68%)
Jun 24, 2022 598.01 613.05 597.76 612.52 1,072,161 +21.81(+3.69%)
Jun 23, 2022 580.02 594.47 576.16 590.70 898,834 +14.59(+2.53%)
Jun 22, 2022 572.34 588.07 570.29 576.11 997,169 -4.97(-0.86%)
Jun 21, 2022 564.26 583.28 563.32 581.09 1,195,885 +30.52(+5.54%)
Jun 17, 2022 555.45 562.47 547.58 550.56 1,519,466 -3.32(-0.60%)
Jun 16, 2022 549.66 554.88 544.27 553.88 1,063,800 -13.36(-2.36%)
Jun 15, 2022 565.84 577.47 557.67 567.24 975,902 +8.20(+1.47%)
Jun 14, 2022 564.23 571.61 555.29 559.04 793,143 -7.08(-1.25%)
Jun 13, 2022 567.43 573.59 555.88 566.13 1,296,822 -17.92(-3.07%)
Jun 10, 2022 607.70 613.29 584.05 584.05 1,216,046 -39.88(-6.39%)
Jun 09, 2022 624.80 633.78 623.56 623.93 1,024,975 -2.42(-0.39%)
Jun 08, 2022 637.44 640.54 626.22 626.35 509,443 -16.26(-2.53%)
Jun 07, 2022 630.76 643.05 630.55 642.61 576,475 +4.04(+0.63%)
Jun 06, 2022 643.54 650.50 637.41 638.58 640,101 +3.40(+0.54%)
Jun 03, 2022 636.88 640.54 631.52 635.17 833,988 -9.33(-1.45%)
Jun 02, 2022 621.90 647.05 621.05 644.50 1,017,707 +24.39(+3.93%)
Jun 01, 2022 631.54 635.13 618.55 620.11 980,038 -8.05(-1.28%)
May 31, 2022 619.33 631.08 614.37 628.16 2,680,292 +2.39(+0.38%)
May 27, 2022 616.68 631.57 616.01 625.77 1,045,048 +13.23(+2.16%)
May 26, 2022 592.71 613.01 592.61 612.54 1,758,751 +24.26(+4.12%)
May 25, 2022 577.39 594.81 577.39 588.28 1,021,772 +7.75(+1.33%)
May 24, 2022 571.04 584.17 558.17 580.53 1,207,519 +6.42(+1.12%)
May 23, 2022 572.44 577.74 563.15 574.11 977,894 +10.39(+1.84%)
May 20, 2022 560.35 570.05 551.24 563.72 1,277,278 +6.91(+1.24%)
May 19, 2022 549.69 562.71 546.95 556.81 1,385,873 +1.14(+0.21%)
May 18, 2022 567.90 569.31 551.49 555.66 1,029,852 -18.64(-3.25%)
May 17, 2022 578.05 587.12 561.76 574.31 1,666,439 +12.32(+2.19%)
May 16, 2022 563.30 568.15 547.39 561.99 2,436,296 -15.71(-2.72%)
May 13, 2022 569.57 585.27 566.21 577.70 1,794,229 +14.02(+2.49%)
May 12, 2022 556.73 567.85 550.21 563.68 1,190,313 +0.05(+0.01%)
May 11, 2022 567.77 583.39 562.96 563.63 1,246,858 -9.27(-1.62%)
May 10, 2022 577.86 587.03 559.39 572.91 1,256,636 +4.38(+0.77%)
May 09, 2022 579.00 586.17 566.53 568.52 1,149,956 -21.65(-3.67%)
May 06, 2022 592.69 598.14 579.22 590.17 773,078 -4.87(-0.82%)
May 05, 2022 611.46 616.73 588.31 595.05 947,491 -29.50(-4.72%)
May 04, 2022 593.65 625.72 591.47 624.55 1,105,801 +32.08(+5.41%)
May 03, 2022 591.95 602.46 586.93 592.47 945,070 +5.88(+1.00%)
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.