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

BlackRock (NY:BLK)

1,134.64 -0.37 (-0.03%)
Streaming Delayed Price Updated: 10:10 AM EDT, Aug 18, 2025 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 (%)
Aug 15, 2025 1164 1164 1134 1135 582,239 -25.15(-2.17%)
Aug 14, 2025 1154 1162 1145 1160 407,651 +0.13(+0.01%)
Aug 13, 2025 1166 1172 1148 1160 570,844 +0.42(+0.04%)
Aug 12, 2025 1134 1162 1132 1160 669,081 +31.68(+2.81%)
Aug 11, 2025 1125 1133 1122 1128 575,703 +2.96(+0.26%)
Aug 08, 2025 1120 1126 1115 1125 427,907 +12.14(+1.09%)
Aug 07, 2025 1130 1132 1108 1113 381,502 -7.71(-0.69%)
Aug 06, 2025 1114 1122 1106 1121 404,969 +10.90(+0.98%)
Aug 05, 2025 1123 1123 1100 1110 481,373 -6.42(-0.58%)
Aug 04, 2025 1098 1116 1095 1116 503,242 +24.26(+2.22%)
Aug 01, 2025 1089 1098 1077 1092 673,395 -14.21(-1.28%)
Jul 31, 2025 1108 1121 1103 1106 498,445 -8.64(-0.78%)
Jul 30, 2025 1117 1127 1109 1115 372,350 -6.88(-0.61%)
Jul 29, 2025 1123 1128 1115 1122 422,042 +3.71(+0.33%)
Jul 28, 2025 1124 1126 1115 1118 299,383 -5.46(-0.49%)
Jul 25, 2025 1122 1131 1118 1123 516,336 +4.91(+0.44%)
Jul 24, 2025 1117 1126 1114 1118 539,533 -2.00(-0.18%)
Jul 23, 2025 1104 1123 1101 1120 653,511 +19.98(+1.82%)
Jul 22, 2025 1096 1104 1086 1100 580,807 +7.37(+0.67%)
Jul 21, 2025 1108 1111 1093 1093 445,872 -10.57(-0.96%)
Jul 18, 2025 1112 1119 1103 1104 991,577 -1.79(-0.16%)
Jul 17, 2025 1085 1109 1077 1105 1,175,726 +23.14(+2.14%)
Jul 16, 2025 1055 1087 1053 1082 1,407,312 +36.08(+3.45%)
Jul 15, 2025 1071 1076 1034 1046 1,939,903 -65.30(-5.88%)
Jul 14, 2025 1101 1112 1098 1111 661,046 +9.82(+0.89%)
Jul 11, 2025 1100 1103 1092 1102 545,555 -2.41(-0.22%)
Jul 10, 2025 1092 1106 1084 1104 467,746 +15.30(+1.41%)
Jul 09, 2025 1080 1089 1078 1089 340,512 +13.73(+1.28%)
Jul 08, 2025 1075 1080 1070 1075 502,453 -0.95(-0.09%)
Jul 07, 2025 1084 1087 1070 1076 559,674 -6.18(-0.57%)
Jul 03, 2025 1071 1082 1067 1082 342,686 +11.58(+1.08%)
Jul 02, 2025 1056 1068 1050 1071 495,044 +16.30(+1.55%)
Jul 01, 2025 1047 1057 1044 1054 472,876 +5.02(+0.48%)
Jun 30, 2025 1050 1054 1041 1049 530,472 +1.43(+0.14%)
Jun 27, 2025 1036 1050 1034 1048 799,934 +17.03(+1.65%)
Jun 26, 2025 1021 1037 1018 1031 631,481 +12.71(+1.25%)
Jun 25, 2025 1008 1020 1000 1018 661,797 +13.11(+1.30%)
Jun 24, 2025 995.50 1006 993.00 1005 699,639 +18.67(+1.89%)
Jun 23, 2025 975.32 986.45 966.48 986.30 642,835 +11.86(+1.22%)
Jun 20, 2025 982.21 986.91 973.21 974.44 859,586 -5.08(-0.52%)
Jun 18, 2025 970.81 988.27 966.45 979.52 662,711 +10.34(+1.07%)
Jun 17, 2025 975.85 980.42 965.63 969.18 624,994 -12.92(-1.32%)
Jun 16, 2025 986.59 989.15 977.23 982.10 522,394 +10.28(+1.06%)
Jun 13, 2025 980.32 985.57 967.34 971.82 674,356 -16.43(-1.66%)
Jun 12, 2025 989.91 994.50 983.74 988.25 558,561 -5.05(-0.51%)
Jun 11, 2025 995.30 1003 990.00 993.30 645,775 +1.40(+0.14%)
Jun 10, 2025 987.50 993.12 985.00 991.90 478,699 +3.06(+0.31%)
Jun 09, 2025 991.29 994.42 981.52 988.84 420,359 -0.21(-0.02%)
Jun 06, 2025 993.73 1001 987.33 989.05 627,725 +3.59(+0.36%)
Jun 05, 2025 989.07 991.00 978.59 985.46 479,412 +1.70(+0.17%)
Jun 04, 2025 981.80 985.78 979.80 983.76 494,574 +6.80(+0.70%)
Jun 03, 2025 970.86 980.09 965.85 976.96 498,406 +4.04(+0.42%)
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 Of Service.