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

BlackRock (NY: BLK )

1,028.69 +12.36 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1008 1037 1002 1029 2,079,816 +9.53(+0.94%)
Dec 19, 2024 1041 1041 1016 1019 445,482 -1.14(-0.11%)
Dec 18, 2024 1049 1061 1019 1020 864,905 -28.92(-2.76%)
Dec 17, 2024 1056 1060 1038 1049 989,929 -15.43(-1.45%)
Dec 16, 2024 1059 1072 1056 1065 897,834 +8.11(+0.77%)
Dec 13, 2024 1057 1061 1052 1057 537,364 -2.28(-0.22%)
Dec 12, 2024 1068 1074 1051 1059 687,090 -6.44(-0.60%)
Dec 11, 2024 1061 1082 1060 1065 1,137,236 +8.19(+0.77%)
Dec 10, 2024 1050 1065 1046 1057 645,040 +10.69(+1.02%)
Dec 09, 2024 1050 1056 1043 1046 742,602 +3.51(+0.34%)
Dec 06, 2024 1044 1053 1038 1043 550,455 -1.91(-0.18%)
Dec 05, 2024 1030 1058 1029 1045 885,581 +9.78(+0.94%)
Dec 04, 2024 1038 1039 1012 1035 1,029,521 -4.00(-0.38%)
Dec 03, 2024 1031 1046 1021 1039 941,724 +18.89(+1.85%)
Dec 02, 2024 1027 1034 1013 1020 719,647 -2.69(-0.26%)
Nov 29, 2024 1021 1029 1021 1023 390,050 +3.35(+0.33%)
Nov 27, 2024 1030 1034 1018 1019 481,941 -7.03(-0.68%)
Nov 26, 2024 1032 1038 1018 1026 772,737 -5.01(-0.49%)
Nov 25, 2024 1049 1049 1031 1031 1,462,425 -4.97(-0.48%)
Nov 22, 2024 1033 1042 1028 1036 713,065 +8.46(+0.82%)
Nov 21, 2024 1035 1039 1025 1028 473,122 +3.33(+0.32%)
Nov 20, 2024 1032 1037 1018 1025 593,661 -3.44(-0.33%)
Nov 19, 2024 1042 1044 1028 1028 704,501 -21.86(-2.08%)
Nov 18, 2024 1039 1053 1037 1050 563,290 +2.60(+0.25%)
Nov 15, 2024 1038 1053 1035 1047 583,516 +0.29(+0.03%)
Nov 14, 2024 1041 1059 1037 1047 1,048,666 +16.10(+1.56%)
Nov 13, 2024 1038 1044 1026 1031 408,835 -5.37(-0.52%)
Nov 12, 2024 1054 1057 1034 1036 489,890 -17.49(-1.66%)
Nov 11, 2024 1049 1068 1048 1054 680,661 +14.56(+1.40%)
Nov 08, 2024 1041 1050 1037 1039 454,491 +3.22(+0.31%)
Nov 07, 2024 1040 1045 1032 1036 528,118 +6.24(+0.61%)
Nov 06, 2024 1046 1058 1000 1030 1,266,398 +15.47(+1.53%)
Nov 05, 2024 992.00 1018 992.00 1014 424,759 +22.85(+2.30%)
Nov 04, 2024 979.14 992.01 976.05 991.50 512,456 +6.42(+0.65%)
Nov 01, 2024 984.00 991.97 980.23 985.08 792,043 +4.05(+0.41%)
Oct 31, 2024 970.16 986.07 969.54 981.03 607,901 +1.16(+0.12%)
Oct 30, 2024 985.52 998.00 978.96 979.87 427,934 -3.30(-0.34%)
Oct 29, 2024 985.00 989.77 979.13 983.17 269,543 -3.05(-0.31%)
Oct 28, 2024 982.00 989.45 979.01 986.22 329,549 +12.15(+1.25%)
Oct 25, 2024 987.35 987.35 968.95 974.07 433,709 -9.93(-1.01%)
Oct 24, 2024 991.04 992.03 983.23 984.00 353,688 -4.16(-0.42%)
Oct 23, 2024 997.05 1009 982.67 988.16 441,695 -12.65(-1.26%)
Oct 22, 2024 997.11 1004 990.79 1001 504,338 +0.28(+0.03%)
Oct 21, 2024 1005 1009 997.21 1001 311,216 -6.49(-0.64%)
Oct 18, 2024 1009 1009 998.38 1007 505,453 +4.52(+0.45%)
Oct 17, 2024 1024 1032 1002 1002 684,797 -13.25(-1.30%)
Oct 16, 2024 1004 1019 1004 1016 547,140 +8.75(+0.87%)
Oct 15, 2024 998.00 1016 996.12 1007 618,792 +15.28(+1.54%)
Oct 14, 2024 999.17 1001 989.19 991.72 768,482 +1.46(+0.15%)
Oct 11, 2024 963.21 996.29 963.15 990.26 927,688 +34.67(+3.63%)
Oct 10, 2024 955.00 963.33 953.62 955.59 564,259 -0.33(-0.03%)
Oct 09, 2024 950.00 962.95 947.98 955.92 573,272 +6.85(+0.72%)
Oct 08, 2024 951.55 955.36 942.28 949.07 389,009 +8.40(+0.89%)
Oct 07, 2024 952.00 956.82 937.96 940.67 561,585 -8.52(-0.90%)
Oct 04, 2024 960.74 960.74 931.03 949.19 491,722 -2.30(-0.24%)
Oct 03, 2024 953.57 958.63 949.49 951.49 511,248 -5.76(-0.60%)
Oct 02, 2024 939.87 957.28 933.00 957.25 368,240 +23.23(+2.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.