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

BlackRock (NY: BLK )

747.18 -0.12 (-0.02%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 19, 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 30, 2021 807.83 814.30 803.86 806.83 541,540 -2.06(-0.26%)
Jul 29, 2021 805.87 811.66 797.14 808.89 360,282 +8.08(+1.01%)
Jul 28, 2021 801.66 804.03 794.68 800.81 418,311 -1.09(-0.14%)
Jul 27, 2021 805.39 809.25 798.12 801.90 511,697 -8.94(-1.10%)
Jul 26, 2021 807.35 814.80 806.61 810.84 445,369 +2.36(+0.29%)
Jul 23, 2021 810.70 816.98 807.40 808.48 568,112 +1.95(+0.24%)
Jul 22, 2021 822.28 823.39 805.99 806.54 645,990 -14.72(-1.79%)
Jul 21, 2021 821.46 830.50 820.81 821.26 478,766 +3.57(+0.44%)
Jul 20, 2021 788.50 819.98 786.20 817.68 967,104 +31.34(+3.99%)
Jul 19, 2021 794.18 803.49 781.26 786.35 1,017,078 -27.78(-3.41%)
Jul 16, 2021 821.46 821.46 812.25 814.13 1,056,658 -4.63(-0.57%)
Jul 15, 2021 815.15 827.57 814.37 818.76 666,347 -0.30(-0.04%)
Jul 14, 2021 823.44 831.78 809.45 819.06 1,068,281 -25.82(-3.06%)
Jul 13, 2021 854.12 854.12 842.09 844.88 633,929 -7.30(-0.86%)
Jul 12, 2021 838.59 856.27 836.97 852.18 926,480 +13.59(+1.62%)
Jul 09, 2021 828.56 839.14 826.87 838.59 821,678 +23.08(+2.83%)
Jul 08, 2021 826.84 826.84 811.99 815.51 676,923 -22.74(-2.71%)
Jul 07, 2021 828.00 839.90 828.00 838.25 503,496 +7.69(+0.93%)
Jul 06, 2021 832.72 833.33 824.37 830.56 566,833 -0.88(-0.11%)
Jul 02, 2021 820.64 832.62 819.54 831.44 462,533 +13.40(+1.64%)
Jul 01, 2021 816.04 818.53 811.50 818.05 458,202 +3.96(+0.49%)
Jun 30, 2021 810.39 816.12 808.96 814.08 618,753 +1.34(+0.16%)
Jun 29, 2021 819.63 825.27 810.68 812.74 798,330 -4.85(-0.59%)
Jun 28, 2021 815.01 819.39 807.62 817.59 401,720 +4.38(+0.54%)
Jun 25, 2021 811.13 816.20 808.21 813.21 797,576 +6.23(+0.77%)
Jun 24, 2021 811.74 813.16 801.13 806.98 711,486 +1.79(+0.22%)
Jun 23, 2021 806.18 808.25 803.38 805.20 608,713 +0.61(+0.08%)
Jun 22, 2021 801.61 808.93 797.12 804.58 718,463 +3.26(+0.41%)
Jun 21, 2021 789.92 802.29 788.03 801.33 618,896 +19.06(+2.44%)
Jun 18, 2021 791.71 797.24 780.62 782.27 1,138,222 -26.09(-3.23%)
Jun 17, 2021 809.46 813.33 801.31 808.36 612,569 -0.49(-0.06%)
Jun 16, 2021 818.76 818.76 802.87 808.85 640,214 -10.85(-1.32%)
Jun 15, 2021 817.51 823.31 811.35 819.70 475,657 +3.94(+0.48%)
Jun 14, 2021 819.69 820.34 812.73 815.77 390,915 -3.61(-0.44%)
Jun 11, 2021 813.81 819.63 812.25 819.38 477,244 +12.30(+1.52%)
Jun 10, 2021 818.52 819.25 806.98 807.08 455,032 -3.26(-0.40%)
Jun 09, 2021 823.88 824.77 809.31 810.33 497,760 -12.63(-1.54%)
Jun 08, 2021 822.76 824.84 816.99 822.97 326,009 -0.41(-0.05%)
Jun 07, 2021 826.82 828.07 818.27 823.38 430,247 -1.76(-0.21%)
Jun 04, 2021 822.40 825.27 816.75 825.13 695,354 +5.43(+0.66%)
Jun 03, 2021 818.76 826.58 812.62 819.70 463,003 -2.12(-0.26%)
Jun 02, 2021 813.54 822.31 812.00 821.82 586,787 +9.73(+1.20%)
Jun 01, 2021 823.15 824.20 811.26 812.09 442,469 -0.12(-0.01%)
May 28, 2021 814.25 814.95 809.89 812.21 470,126 +0.57(+0.07%)
May 27, 2021 813.78 819.07 810.47 811.64 760,812 -0.28(-0.03%)
May 26, 2021 818.13 822.63 805.99 811.92 665,375 +2.28(+0.28%)
May 25, 2021 812.27 816.15 807.04 809.64 675,524 +1.77(+0.22%)
May 24, 2021 802.40 812.26 802.14 807.88 612,092 +10.73(+1.35%)
May 21, 2021 785.80 800.92 785.80 797.14 748,478 +14.72(+1.88%)
May 20, 2021 779.34 788.62 774.81 782.43 389,563 +5.89(+0.76%)
May 19, 2021 766.87 776.95 760.33 776.54 683,569 -1.50(-0.19%)
May 18, 2021 789.78 792.54 777.54 778.04 403,553 -8.63(-1.10%)
May 17, 2021 793.56 796.56 783.55 786.67 375,298 -6.86(-0.86%)
May 14, 2021 785.92 797.21 782.91 793.53 519,932 +16.56(+2.13%)
May 13, 2021 762.63 782.73 761.33 776.97 599,029 +14.34(+1.88%)
May 12, 2021 777.71 787.15 759.33 762.63 702,015 -19.08(-2.44%)
May 11, 2021 784.99 792.09 773.28 781.71 725,548 -12.36(-1.56%)
May 10, 2021 810.73 815.69 794.04 794.07 611,598 -15.17(-1.87%)
May 07, 2021 796.84 812.23 794.76 809.24 512,054 +6.23(+0.78%)
May 06, 2021 788.43 803.27 786.33 803.00 719,794 +14.90(+1.89%)
May 05, 2021 781.54 789.13 776.95 788.10 615,422 +13.50(+1.74%)
May 04, 2021 761.47 775.28 758.46 774.60 602,476 +10.01(+1.31%)
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.