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

BlackRock (NY: BLK )

778.53 -10.35 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2024 769.59 775.45 762.56 764.49 740,149 -7.32(-0.95%)
Jan 30, 2024 773.05 774.87 769.19 771.82 949,016 -6.88(-0.88%)
Jan 29, 2024 777.33 782.44 771.24 778.70 630,218 +1.38(+0.18%)
Jan 26, 2024 781.30 783.22 775.53 777.32 696,747 -3.12(-0.40%)
Jan 25, 2024 780.89 784.82 777.51 780.44 732,652 +4.65(+0.60%)
Jan 24, 2024 787.75 787.75 775.24 775.79 668,191 -6.72(-0.86%)
Jan 23, 2024 783.21 785.50 778.48 782.51 733,936 -1.44(-0.18%)
Jan 22, 2024 796.19 797.07 783.45 783.95 770,216 -11.28(-1.42%)
Jan 19, 2024 787.64 798.57 783.98 795.23 690,296 +10.05(+1.28%)
Jan 18, 2024 784.49 785.90 775.11 785.18 513,186 +7.73(+0.99%)
Jan 17, 2024 764.55 777.94 758.61 777.45 625,055 -3.90(-0.50%)
Jan 16, 2024 793.60 798.73 778.66 781.35 906,663 -8.12(-1.03%)
Jan 12, 2024 775.05 792.17 772.84 789.46 891,897 +6.90(+0.88%)
Jan 11, 2024 786.86 789.84 777.10 782.56 745,224 +0.25(+0.03%)
Jan 10, 2024 784.81 788.92 777.88 782.32 517,360 -2.13(-0.27%)
Jan 09, 2024 782.60 785.05 777.16 784.45 460,551 -2.64(-0.33%)
Jan 08, 2024 774.49 787.89 772.98 787.08 519,823 +14.18(+1.83%)
Jan 05, 2024 772.89 778.76 771.55 772.91 477,113 -3.08(-0.40%)
Jan 04, 2024 773.33 782.44 772.81 775.99 587,613 +1.78(+0.23%)
Jan 03, 2024 782.36 782.36 772.41 774.21 646,885 -15.95(-2.02%)
Jan 02, 2024 793.96 797.89 785.34 790.15 668,479 -11.35(-1.42%)
Dec 29, 2023 802.30 805.82 798.39 801.51 322,649 -2.58(-0.32%)
Dec 28, 2023 799.61 807.25 799.61 804.09 315,464 +1.14(+0.14%)
Dec 27, 2023 798.91 802.94 798.38 802.94 301,376 +6.56(+0.82%)
Dec 26, 2023 793.25 798.84 793.25 796.38 284,158 +4.14(+0.52%)
Dec 22, 2023 791.81 797.28 790.01 792.25 432,057 +3.28(+0.42%)
Dec 21, 2023 784.92 789.23 781.62 788.97 345,672 +9.75(+1.25%)
Dec 20, 2023 787.65 795.20 778.84 779.22 554,944 -12.00(-1.52%)
Dec 19, 2023 790.91 804.09 788.82 791.22 766,148 +4.88(+0.62%)
Dec 18, 2023 801.71 804.67 785.71 786.34 928,092 -22.27(-2.75%)
Dec 15, 2023 781.86 808.62 779.46 808.62 2,737,671 +11.72(+1.47%)
Dec 14, 2023 773.00 797.36 772.03 796.90 1,212,801 +33.27(+4.36%)
Dec 13, 2023 749.38 767.34 745.24 763.62 607,747 +13.96(+1.86%)
Dec 12, 2023 745.43 749.81 743.13 749.66 615,438 +6.79(+0.91%)
Dec 11, 2023 736.35 745.65 734.89 742.87 791,321 +7.58(+1.03%)
Dec 08, 2023 733.73 738.31 732.81 735.29 461,968 -0.70(-0.10%)
Dec 07, 2023 735.99 740.38 733.19 735.99 794,401 +2.34(+0.32%)
Dec 06, 2023 744.95 747.00 733.05 733.65 632,794 -6.15(-0.83%)
Dec 05, 2023 741.10 741.10 733.80 739.80 877,269 -2.09(-0.28%)
Dec 04, 2023 737.39 743.35 735.09 741.89 782,909 +0.08(+0.01%)
Dec 01, 2023 735.58 746.74 734.27 741.81 761,349 +5.02(+0.68%)
Nov 30, 2023 733.78 737.44 730.38 736.79 982,313 +3.86(+0.53%)
Nov 29, 2023 728.01 736.83 728.01 732.93 764,729 +10.34(+1.43%)
Nov 28, 2023 711.91 724.63 711.91 722.60 622,206 +5.96(+0.83%)
Nov 27, 2023 713.22 717.98 710.61 716.63 885,099 +0.57(+0.08%)
Nov 24, 2023 712.75 716.69 712.67 716.07 285,101 +2.90(+0.41%)
Nov 22, 2023 713.02 716.24 712.02 713.16 507,905 +2.45(+0.35%)
Nov 21, 2023 705.96 712.63 704.91 710.71 655,542 +3.65(+0.52%)
Nov 20, 2023 700.66 707.79 698.42 707.06 681,368 +3.98(+0.57%)
Nov 17, 2023 706.00 706.98 699.93 703.08 729,645 +1.92(+0.27%)
Nov 16, 2023 695.71 701.35 695.13 701.16 569,834 +5.94(+0.85%)
Nov 15, 2023 684.75 697.65 684.29 695.21 762,008 +11.27(+1.65%)
Nov 14, 2023 660.06 685.63 660.06 683.95 1,030,785 +35.21(+5.43%)
Nov 13, 2023 648.12 651.60 645.48 648.74 363,369 -3.48(-0.53%)
Nov 10, 2023 643.96 652.66 641.31 652.22 533,044 +12.93(+2.02%)
Nov 09, 2023 644.11 647.90 638.12 639.29 445,705 -3.07(-0.48%)
Nov 08, 2023 635.97 643.06 635.97 642.36 491,649 +6.24(+0.98%)
Nov 07, 2023 640.27 640.94 634.47 636.12 449,419 -4.54(-0.71%)
Nov 06, 2023 644.00 647.56 637.85 640.66 478,585 -4.66(-0.72%)
Nov 03, 2023 642.23 649.43 641.68 645.32 911,811 +13.22(+2.09%)
Nov 02, 2023 611.78 632.74 611.78 632.10 1,197,024 +27.74(+4.59%)
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.