BlackRock (NY: BLK )

811.53 USD +6.57 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 802.96 812.39 799.59 811.53 388,509 +6.57(+0.82%)
Apr 20, 2021 807.26 813.45 800.84 804.96 525,223 -6.13(-0.76%)
Apr 19, 2021 811.06 815.50 806.42 811.09 491,136 -0.36(-0.04%)
Apr 16, 2021 823.82 825.52 805.52 811.45 774,700 -6.39(-0.78%)
Apr 15, 2021 812.19 827.84 810.00 817.84 766,867 +16.77(+2.09%)
Apr 14, 2021 799.53 811.38 798.14 801.07 552,721 -1.42(-0.18%)
Apr 13, 2021 804.70 806.62 799.53 802.49 376,202 -5.49(-0.68%)
Apr 12, 2021 804.61 809.67 801.51 807.98 482,815 -0.37(-0.05%)
Apr 09, 2021 802.68 810.62 799.59 808.35 484,100 +7.75(+0.97%)
Apr 08, 2021 791.00 802.01 789.09 800.60 558,471 +12.60(+1.60%)
Apr 07, 2021 783.32 790.22 781.00 788.00 477,134 +6.29(+0.80%)
Apr 06, 2021 786.48 786.48 778.73 781.71 492,308 -2.31(-0.29%)
Apr 05, 2021 772.45 787.76 771.83 784.02 593,504 +17.19(+2.24%)
Apr 01, 2021 759.78 767.19 757.60 766.83 549,200 +12.87(+1.71%)
Mar 31, 2021 749.97 762.25 748.85 753.96 638,149 +4.70(+0.63%)
Mar 30, 2021 755.06 763.42 746.96 749.26 598,822 -8.60(-1.13%)
Mar 29, 2021 746.58 761.85 744.93 757.86 581,730 +0.96(+0.13%)
Mar 26, 2021 731.32 758.22 731.32 756.90 803,700 +29.40(+4.04%)
Mar 25, 2021 723.55 728.68 712.27 727.50 462,824 +4.75(+0.66%)
Mar 24, 2021 721.10 731.20 721.10 722.75 544,741 +6.18(+0.86%)
Mar 23, 2021 729.78 729.78 714.17 716.57 556,684 -14.35(-1.96%)
Mar 22, 2021 729.64 736.19 725.57 730.92 524,689 +1.28(+0.18%)
Mar 19, 2021 720.26 740.65 713.51 729.64 1,452,100 +5.91(+0.82%)
Mar 18, 2021 728.99 739.95 722.46 723.73 640,122 -4.49(-0.62%)
Mar 17, 2021 721.35 730.40 719.91 728.22 463,613 +5.15(+0.71%)
Mar 16, 2021 721.94 727.39 715.76 723.07 562,224 +4.06(+0.56%)
Mar 15, 2021 720.71 720.71 707.27 719.01 526,775 +2.82(+0.39%)
Mar 12, 2021 719.28 722.61 712.49 716.19 528,600 -5.93(-0.82%)
Mar 11, 2021 732.48 733.69 719.33 722.12 751,647 -6.38(-0.88%)
Mar 10, 2021 728.79 733.59 724.20 728.50 823,323 +6.50(+0.90%)
Mar 09, 2021 707.98 725.24 703.90 722.00 959,730 +23.04(+3.30%)
Mar 08, 2021 699.56 712.17 696.84 698.96 649,742 -3.32(-0.47%)
Mar 05, 2021 691.90 704.03 670.28 702.28 698,500 +19.07(+2.79%)
Mar 04, 2021 693.40 698.86 676.41 683.21 914,995 -18.28(-2.61%)
Mar 03, 2021 718.54 721.38 701.30 701.49 702,996 -14.82(-2.07%)
Mar 02, 2021 719.73 723.60 713.61 716.31 455,072 -2.89(-0.40%)
Mar 01, 2021 706.82 721.97 705.21 719.20 652,766 +24.70(+3.56%)
Feb 26, 2021 697.79 701.02 689.28 694.50 768,600 -0.29(-0.04%)
Feb 25, 2021 714.23 714.50 692.15 694.79 591,031 -17.31(-2.43%)
Feb 24, 2021 704.50 713.23 700.39 712.10 583,153 +8.94(+1.27%)
Feb 23, 2021 700.51 705.66 688.31 703.16 926,253 +0.02(+0.00%)
Feb 22, 2021 705.38 705.98 697.27 703.14 829,940 -6.97(-0.98%)
Feb 19, 2021 707.42 716.58 706.50 710.11 804,200 +6.58(+0.94%)
Feb 18, 2021 716.43 717.12 696.48 703.53 1,078,651 -17.86(-2.48%)
Feb 17, 2021 725.98 728.70 718.47 721.39 567,245 -8.92(-1.22%)
Feb 16, 2021 728.67 737.72 726.92 730.31 571,427 +7.33(+1.01%)
Feb 12, 2021 715.35 731.50 712.69 722.98 862,800 +1.55(+0.21%)
Feb 11, 2021 729.62 729.71 716.87 721.43 803,947 -1.74(-0.24%)
Feb 10, 2021 732.41 732.97 721.00 723.17 663,066 -5.63(-0.77%)
Feb 09, 2021 727.75 731.31 719.34 728.80 450,981 +2.35(+0.32%)
Feb 08, 2021 730.68 731.74 720.65 726.45 532,966 +0.12(+0.02%)
Feb 05, 2021 734.19 737.48 725.12 726.33 475,000 -6.12(-0.84%)
Feb 04, 2021 724.30 737.66 724.30 732.45 636,362 +8.37(+1.16%)
Feb 03, 2021 720.00 727.44 716.55 724.08 685,302 -5.42(-0.74%)
Feb 02, 2021 719.37 733.32 719.37 729.50 879,282 +16.33(+2.29%)
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.