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 31, 2023 720.54 723.78 716.27 719.43 377,685 +0.50(+0.07%)
Jul 28, 2023 718.79 726.63 715.46 718.93 536,932 +9.03(+1.27%)
Jul 27, 2023 726.51 728.33 709.25 709.90 570,170 -13.72(-1.90%)
Jul 26, 2023 723.71 730.16 721.53 723.62 567,755 -2.78(-0.38%)
Jul 25, 2023 732.77 733.19 722.70 726.41 627,279 -10.28(-1.40%)
Jul 24, 2023 731.94 737.11 730.76 736.69 395,857 +5.23(+0.71%)
Jul 21, 2023 733.44 736.44 730.04 731.46 526,150 +0.32(+0.04%)
Jul 20, 2023 724.46 733.57 722.98 731.14 637,680 +3.49(+0.48%)
Jul 19, 2023 720.51 733.16 720.51 727.66 737,896 +8.15(+1.13%)
Jul 18, 2023 706.45 721.36 704.22 719.51 811,333 +10.77(+1.52%)
Jul 17, 2023 705.50 713.73 701.56 708.74 666,002 -0.16(-0.02%)
Jul 14, 2023 723.47 724.44 703.42 708.89 1,092,933 -11.46(-1.59%)
Jul 13, 2023 713.61 720.94 708.33 720.35 952,929 +13.44(+1.90%)
Jul 12, 2023 703.67 707.89 699.96 706.92 659,467 +15.39(+2.22%)
Jul 11, 2023 681.52 692.30 681.35 691.53 518,541 +13.66(+2.02%)
Jul 10, 2023 675.59 686.40 674.57 677.87 585,908 +11.75(+1.76%)
Jul 07, 2023 660.45 673.80 660.11 666.12 446,962 +3.38(+0.51%)
Jul 06, 2023 666.99 668.45 657.06 662.74 693,502 -11.88(-1.76%)
Jul 05, 2023 673.49 682.21 667.84 674.62 699,821 -0.73(-0.11%)
Jul 03, 2023 671.86 683.70 671.61 675.35 387,068 +2.38(+0.35%)
Jun 30, 2023 676.85 677.68 672.30 672.97 946,757 +2.85(+0.43%)
Jun 29, 2023 668.65 672.75 664.05 670.12 538,887 +2.91(+0.44%)
Jun 28, 2023 666.64 667.74 662.24 667.21 378,136 +0.56(+0.08%)
Jun 27, 2023 665.47 670.25 659.94 666.64 542,837 +4.35(+0.66%)
Jun 26, 2023 660.26 666.98 660.26 662.29 414,738 -0.27(-0.04%)
Jun 23, 2023 652.73 664.98 652.39 662.56 704,506 +1.04(+0.16%)
Jun 22, 2023 666.42 666.52 657.62 661.52 370,963 -9.41(-1.40%)
Jun 21, 2023 672.56 677.85 668.36 670.93 502,490 -1.86(-0.28%)
Jun 20, 2023 677.40 678.15 669.43 672.79 716,982 -11.52(-1.68%)
Jun 16, 2023 696.64 697.52 683.89 684.31 1,316,473 -8.19(-1.18%)
Jun 15, 2023 674.91 694.00 673.63 692.50 661,632 +18.25(+2.71%)
Jun 14, 2023 672.56 686.63 671.89 674.25 696,372 +3.27(+0.49%)
Jun 13, 2023 667.32 674.87 666.99 670.98 640,921 +6.53(+0.98%)
Jun 12, 2023 666.61 671.00 664.33 664.44 446,768 -1.97(-0.30%)
Jun 09, 2023 664.45 668.41 659.47 666.41 477,925 +3.72(+0.56%)
Jun 08, 2023 657.57 663.98 648.50 662.69 535,877 +2.29(+0.35%)
Jun 07, 2023 661.15 662.15 652.58 660.40 548,562 -1.64(-0.25%)
Jun 06, 2023 650.85 662.72 650.85 662.05 1,296,706 +8.15(+1.25%)
Jun 05, 2023 658.69 660.93 651.70 653.90 609,556 -5.19(-0.79%)
Jun 02, 2023 653.59 662.12 653.59 659.09 579,190 +12.59(+1.95%)
Jun 01, 2023 641.41 649.03 638.32 646.50 589,523 +10.91(+1.72%)
May 31, 2023 649.37 652.08 634.44 635.59 1,964,084 -15.50(-2.38%)
May 30, 2023 654.91 657.96 646.55 651.09 521,675 +1.24(+0.19%)
May 26, 2023 642.68 652.70 640.63 649.85 552,420 +11.39(+1.78%)
May 25, 2023 633.44 640.98 631.58 638.46 540,852 +5.34(+0.84%)
May 24, 2023 631.20 634.59 626.79 633.13 573,742 -6.31(-0.99%)
May 23, 2023 644.26 649.53 637.27 639.44 737,894 -9.53(-1.47%)
May 22, 2023 644.08 653.20 644.04 648.97 671,251 +4.53(+0.70%)
May 19, 2023 650.95 653.94 640.58 644.44 1,409,589 -2.54(-0.39%)
May 18, 2023 628.84 650.69 627.77 646.98 1,164,761 +18.07(+2.87%)
May 17, 2023 618.85 629.86 617.21 628.91 494,819 +16.25(+2.65%)
May 16, 2023 621.13 622.42 612.08 612.66 375,235 -10.56(-1.69%)
May 15, 2023 623.63 628.54 621.24 623.22 519,227 -0.34(-0.05%)
May 12, 2023 624.97 629.45 621.48 623.56 937,472 +2.98(+0.48%)
May 11, 2023 609.13 622.00 606.66 620.58 751,165 +12.41(+2.04%)
May 10, 2023 622.45 623.41 603.64 608.17 644,013 -6.18(-1.01%)
May 09, 2023 617.66 622.00 612.47 614.35 456,945 -7.32(-1.18%)
May 08, 2023 624.67 625.39 619.38 621.66 387,450 -1.30(-0.21%)
May 05, 2023 620.74 623.13 616.26 622.96 501,045 +12.39(+2.03%)
May 04, 2023 617.23 617.23 607.25 610.57 609,720 -10.39(-1.67%)
May 03, 2023 635.47 640.83 618.87 620.96 445,598 -8.75(-1.39%)
May 02, 2023 635.76 636.59 614.07 629.71 744,594 -11.12(-1.74%)
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.