Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	644.47	648.44	637.30	638.24	547,494	+1.23(+0.19%)
Sep 28, 2023	634.82	639.28	632.50	637.01	705,059	+1.83(+0.29%)
Sep 27, 2023	639.42	640.18	632.14	635.18	555,843	-3.29(-0.51%)
Sep 26, 2023	643.80	646.14	637.58	638.47	596,679	-10.69(-1.65%)
Sep 25, 2023	646.66	649.91	646.30	649.16	464,183	-2.52(-0.39%)
Sep 22, 2023	662.43	663.15	650.91	651.68	474,523	-8.62(-1.31%)
Sep 21, 2023	668.11	668.11	657.16	660.30	554,775	-14.46(-2.14%)
Sep 20, 2023	682.19	685.83	673.96	674.76	338,387	-5.41(-0.80%)
Sep 19, 2023	684.81	686.70	676.91	680.17	433,681	-5.86(-0.85%)
Sep 18, 2023	687.44	690.56	681.26	686.03	500,801	-2.49(-0.36%)
Sep 15, 2023	692.91	696.16	686.46	688.51	2,852,505	-9.28(-1.33%)
Sep 14, 2023	694.73	700.02	689.42	697.79	668,715	+9.46(+1.37%)
Sep 13, 2023	689.93	695.23	685.14	688.34	653,526	-0.11(-0.02%)
Sep 12, 2023	684.51	693.77	683.25	688.45	409,220	+1.39(+0.20%)
Sep 11, 2023	686.59	689.05	683.16	687.05	570,735	+5.24(+0.77%)
Sep 08, 2023	683.35	684.70	677.96	681.81	356,930	-0.43(-0.06%)
Sep 07, 2023	673.97	683.82	671.28	682.25	458,898	+1.86(+0.27%)
Sep 06, 2023	679.19	685.43	675.02	680.39	435,283	-1.72(-0.25%)
Sep 05, 2023	691.55	694.22	681.67	682.11	567,913	-10.06(-1.45%)
Sep 01, 2023	690.21	692.95	687.47	692.16	463,771	+5.54(+0.81%)
Aug 31, 2023	684.01	690.45	680.01	686.62	629,596	+4.64(+0.68%)
Aug 30, 2023	678.04	685.60	676.11	681.99	493,662	+4.68(+0.69%)
Aug 29, 2023	665.17	677.72	663.11	677.30	512,813	+11.79(+1.77%)
Aug 28, 2023	667.77	669.96	661.23	665.51	470,542	+2.98(+0.45%)
Aug 25, 2023	662.57	668.65	657.92	662.53	280,787	+2.74(+0.42%)
Aug 24, 2023	665.29	674.90	659.60	659.79	324,363	-5.50(-0.83%)
Aug 23, 2023	655.12	666.82	653.87	665.29	394,367	+12.67(+1.94%)
Aug 22, 2023	658.25	661.36	651.41	652.61	339,207	-5.64(-0.86%)
Aug 21, 2023	658.85	663.50	653.26	658.25	443,168	+1.31(+0.20%)
Aug 18, 2023	652.01	661.89	652.01	656.93	541,350	-3.68(-0.56%)
Aug 17, 2023	661.31	667.52	659.12	660.61	480,726	+1.73(+0.26%)
Aug 16, 2023	656.69	663.02	656.69	658.88	504,704	-0.57(-0.09%)
Aug 15, 2023	671.38	672.48	657.18	659.45	530,286	-19.71(-2.90%)
Aug 14, 2023	679.05	680.38	674.96	679.16	402,987	-2.63(-0.39%)
Aug 11, 2023	679.99	684.43	676.57	681.79	388,877	-1.37(-0.20%)
Aug 10, 2023	683.17	692.06	680.77	683.16	506,964	+4.82(+0.71%)
Aug 09, 2023	681.45	686.06	677.27	678.34	456,536	-4.79(-0.70%)
Aug 08, 2023	689.42	689.17	673.87	683.13	690,666	-15.26(-2.19%)
Aug 07, 2023	699.14	704.55	697.50	698.39	395,919	+2.23(+0.32%)
Aug 04, 2023	695.96	706.62	694.99	696.17	484,838	+0.11(+0.02%)
Aug 03, 2023	696.37	698.72	691.60	696.06	597,409	-7.12(-1.01%)
Aug 02, 2023	708.09	709.41	699.10	703.19	662,332	-14.53(-2.02%)
Aug 01, 2023	718.75	721.29	715.99	717.71	367,099	-6.46(-0.89%)
Jul 31, 2023	725.29	728.55	721.00	724.17	375,210	+0.50(+0.07%)
Jul 28, 2023	723.53	731.42	720.18	723.67	533,414	+9.09(+1.27%)
Jul 27, 2023	731.30	733.13	713.93	714.59	566,435	-13.81(-1.90%)
Jul 26, 2023	728.49	734.97	726.29	728.40	564,036	-2.80(-0.38%)
Jul 25, 2023	737.60	738.02	727.46	731.20	623,169	-10.35(-1.40%)
Jul 24, 2023	736.77	741.97	735.58	741.55	393,264	+5.26(+0.71%)
Jul 21, 2023	738.28	741.29	734.85	736.29	522,704	+0.32(+0.04%)
Jul 20, 2023	729.24	738.40	727.75	735.96	633,503	+3.51(+0.48%)
Jul 19, 2023	725.26	737.99	725.26	732.45	733,063	+8.20(+1.13%)
Jul 18, 2023	711.11	726.11	708.86	724.25	806,018	+10.84(+1.52%)
Jul 17, 2023	710.16	718.44	706.19	713.41	661,640	-0.16(-0.02%)
Jul 14, 2023	728.24	729.22	708.06	713.57	1,085,773	-11.54(-1.59%)
Jul 13, 2023	718.31	725.69	713.00	725.10	946,686	+13.53(+1.90%)
Jul 12, 2023	708.31	712.56	704.58	711.58	655,147	+15.49(+2.22%)
Jul 11, 2023	686.01	696.87	685.84	696.09	515,144	+13.75(+2.02%)
Jul 10, 2023	680.05	690.93	679.02	682.34	582,070	+11.83(+1.76%)
Jul 07, 2023	664.80	678.24	664.47	670.51	444,034	+3.40(+0.51%)
Jul 06, 2023	671.39	672.86	661.40	667.11	688,959	-11.96(-1.76%)
Jul 05, 2023	677.93	686.71	672.25	679.07	695,237	-0.74(-0.11%)
Jul 03, 2023	676.29	688.21	676.04	679.80	384,533	+2.39(+0.35%)
Jun 30, 2023	681.31	682.15	676.73	677.41	940,555	+2.87(+0.43%)
Jun 29, 2023	673.06	677.18	668.43	674.54	535,357	+2.93(+0.44%)
Jun 28, 2023	671.04	672.15	666.61	671.61	375,659	+0.57(+0.08%)
Jun 27, 2023	669.85	674.67	664.30	671.04	539,281	+4.38(+0.66%)
Jun 26, 2023	664.61	671.38	664.61	666.66	412,021	-0.27(-0.04%)
Jun 23, 2023	657.03	669.36	656.69	666.93	699,891	+1.05(+0.16%)
Jun 22, 2023	670.81	670.91	661.95	665.88	368,533	-9.47(-1.40%)
Jun 21, 2023	677.00	682.32	672.76	675.35	499,199	-1.87(-0.28%)
Jun 20, 2023	681.87	682.62	673.84	677.22	712,285	-11.59(-1.68%)
Jun 16, 2023	701.24	702.12	688.40	688.82	1,307,849	-8.24(-1.18%)
Jun 15, 2023	679.36	698.58	678.08	697.06	657,297	+71.60(+11.45%)
May 08, 2023	628.49	629.22	623.17	625.46	385,096	-1.30(-0.21%)
May 05, 2023	624.54	626.94	620.03	626.77	498,001	+12.47(+2.03%)
May 04, 2023	621.00	621.00	610.96	614.30	606,015	-10.46(-1.67%)
May 03, 2023	639.35	644.75	622.65	624.75	442,891	-8.80(-1.39%)
May 02, 2023	639.65	640.48	617.82	633.55	740,070	-11.19(-1.74%)
May 01, 2023	656.52	657.02	643.98	644.75	576,007	-8.00(-1.23%)
Apr 28, 2023	641.69	653.56	640.84	652.75	544,042	+8.28(+1.29%)
Apr 27, 2023	639.18	645.29	637.26	644.47	405,077	+11.68(+1.85%)
Apr 26, 2023	637.67	643.55	629.62	632.79	457,837	-8.79(-1.37%)
Apr 25, 2023	652.21	653.27	640.36	641.58	567,827	-14.08(-2.15%)
Apr 24, 2023	663.53	663.53	654.60	655.66	464,624	-6.57(-0.99%)
Apr 21, 2023	676.41	677.13	660.25	662.22	796,709	-15.01(-2.22%)
Apr 20, 2023	671.49	679.72	671.49	677.24	596,774	+1.11(+0.16%)
Apr 19, 2023	671.99	680.27	671.04	676.13	357,947	+1.18(+0.17%)
Apr 18, 2023	681.12	681.95	670.90	674.95	610,638	-4.21(-0.62%)
Apr 17, 2023	672.33	679.88	671.80	679.16	602,687	+6.84(+1.02%)
Apr 14, 2023	661.53	684.65	659.42	672.33	1,149,351	+20.03(+3.07%)
Apr 13, 2023	645.14	653.12	640.43	652.29	713,065	+4.63(+0.71%)
Apr 12, 2023	657.57	659.01	645.13	647.66	494,793	-3.61(-0.55%)
Apr 11, 2023	643.80	652.99	643.66	651.27	550,994	+9.59(+1.49%)
Apr 10, 2023	634.42	641.69	632.90	641.68	404,977	+3.33(+0.52%)
Apr 06, 2023	638.55	640.95	636.01	638.36	454,256	+0.35(+0.05%)
Apr 05, 2023	634.45	638.82	633.38	638.01	438,182	-2.99(-0.47%)
Apr 04, 2023	647.59	651.24	635.87	640.99	539,941	-7.10(-1.10%)
Apr 03, 2023	646.25	651.79	638.44	648.09	640,391	-2.64(-0.41%)
Mar 31, 2023	646.81	650.76	644.40	650.73	530,933	+7.86(+1.22%)
Mar 30, 2023	645.27	649.26	639.03	642.87	403,610	+3.72(+0.58%)
Mar 29, 2023	634.11	639.66	633.11	639.16	605,931	+10.68(+1.70%)
Mar 28, 2023	628.58	632.04	623.75	628.48	383,901	-2.02(-0.32%)
Mar 27, 2023	636.54	638.72	628.71	630.50	422,737	+3.35(+0.53%)
Mar 24, 2023	625.14	630.01	620.55	627.15	590,384	-6.71(-1.06%)
Mar 23, 2023	635.32	642.82	627.81	633.87	497,013	+3.37(+0.53%)
Mar 22, 2023	641.94	649.11	630.08	630.50	493,716	-13.45(-2.09%)
Mar 21, 2023	641.79	646.90	640.44	643.95	813,345	+18.08(+2.89%)
Mar 20, 2023	629.67	634.51	621.95	625.87	950,283	+6.66(+1.08%)
Mar 17, 2023	621.15	621.15	606.70	619.21	2,777,867	-0.26(-0.04%)
Mar 16, 2023	610.06	627.64	604.22	619.47	746,865	+5.10(+0.83%)
Mar 15, 2023	603.93	617.06	602.96	614.38	1,177,580	-5.92(-0.95%)
Mar 14, 2023	628.64	630.19	607.54	620.30	954,962	+11.73(+1.93%)
Mar 13, 2023	607.84	625.55	606.94	608.57	1,025,828	-9.01(-1.46%)
Mar 10, 2023	629.90	633.55	611.21	617.58	988,179	-15.80(-2.50%)
Mar 09, 2023	655.95	656.67	632.13	633.38	809,397	-22.45(-3.42%)
Mar 08, 2023	658.02	661.63	654.16	655.83	570,455	-0.29(-0.04%)
Mar 07, 2023	669.47	670.04	654.67	656.12	429,036	-13.35(-1.99%)
Mar 06, 2023	669.43	679.58	668.66	669.47	558,679	-1.80(-0.27%)
Mar 03, 2023	669.69	671.37	664.34	671.27	841,295	+9.01(+1.36%)
Mar 02, 2023	649.79	663.70	649.56	662.26	513,385	+5.17(+0.79%)
Mar 01, 2023	659.60	664.53	652.04	657.09	657,707	-8.56(-1.29%)
Feb 28, 2023	661.86	670.43	659.57	665.66	889,804	+6.15(+0.93%)
Feb 27, 2023	670.92	672.49	658.20	659.51	580,031	-0.36(-0.05%)
Feb 24, 2023	659.03	667.44	655.18	659.87	573,340	-8.12(-1.22%)
Feb 23, 2023	673.23	677.93	662.80	667.99	636,730	+4.28(+0.64%)
Feb 22, 2023	671.76	674.95	658.56	663.71	971,346	-8.05(-1.20%)
Feb 21, 2023	681.78	684.15	668.35	671.76	669,524	-19.71(-2.85%)
Feb 17, 2023	684.03	692.02	682.02	691.47	537,788	+3.05(+0.44%)
Feb 16, 2023	686.30	697.65	685.01	688.42	510,239	-10.80(-1.55%)
Feb 15, 2023	694.35	702.73	693.60	699.22	496,304	-4.79(-0.68%)
Feb 14, 2023	708.46	717.28	701.93	704.01	483,377	-7.49(-1.05%)
Feb 13, 2023	697.94	712.25	696.15	711.50	603,879	+12.94(+1.85%)
Feb 10, 2023	687.67	701.34	686.49	698.56	648,365	+7.28(+1.05%)
Feb 09, 2023	713.63	713.93	689.82	691.28	749,586	-13.41(-1.90%)
Feb 08, 2023	710.01	716.20	704.69	704.69	536,098	-10.58(-1.48%)
Feb 07, 2023	709.95	717.97	703.29	715.28	756,359	-1.51(-0.21%)
Feb 06, 2023	721.22	724.26	713.33	716.78	716,196	-14.27(-1.95%)
Feb 03, 2023	724.14	743.27	722.20	731.05	1,244,761	-13.10(-1.76%)
Feb 02, 2023	737.56	754.82	736.83	744.15	1,141,019	+7.82(+1.06%)
Feb 01, 2023	727.73	741.80	718.72	736.34	727,257	+3.30(+0.45%)
Jan 31, 2023	724.14	733.51	720.37	733.03	592,421	+10.96(+1.52%)
Jan 30, 2023	724.54	732.12	720.80	722.07	474,694	-10.93(-1.49%)
Jan 27, 2023	725.82	737.75	725.82	733.00	506,933	+0.27(+0.04%)
Jan 26, 2023	724.14	733.20	720.47	732.73	506,185	+7.39(+1.02%)
Jan 25, 2023	717.48	725.86	707.24	725.35	1,108,569	-0.79(-0.11%)
Jan 24, 2023	722.21	730.98	655.90	726.14	578,411	+3.91(+0.54%)
Jan 23, 2023	716.29	724.16	710.04	722.23	756,302	+6.09(+0.85%)
Jan 20, 2023	709.43	717.07	705.83	716.14	750,199	+11.43(+1.62%)
Jan 19, 2023	712.37	715.99	704.46	704.70	673,987	-16.89(-2.34%)
Jan 18, 2023	725.10	736.75	720.64	721.59	754,820	-2.29(-0.32%)
Jan 17, 2023	724.31	724.31	709.75	723.88	852,880	-4.11(-0.56%)
Jan 13, 2023	720.89	732.34	709.73	727.99	1,019,328	+0.03(+0.00%)
Jan 12, 2023	736.85	736.85	715.60	727.96	972,088	-1.89(-0.26%)
Jan 11, 2023	731.86	737.42	722.36	729.86	816,177	-1.31(-0.18%)
Jan 10, 2023	723.78	731.61	718.71	731.17	786,018	+4.14(+0.57%)
Jan 09, 2023	716.62	736.51	716.17	727.03	1,142,188	+14.47(+2.03%)
Jan 06, 2023	688.82	713.09	685.97	712.55	1,259,106	+35.49(+5.24%)
Jan 05, 2023	688.45	692.44	677.03	677.06	711,191	-19.95(-2.86%)
Jan 04, 2023	694.84	702.40	688.80	697.01	735,107	+9.52(+1.38%)
Jan 03, 2023	695.17	698.59	679.50	687.49	560,129	+3.29(+0.48%)
Dec 30, 2022	683.87	688.33	674.28	684.20	427,792	-7.26(-1.05%)
Dec 29, 2022	682.27	696.08	680.22	691.46	409,412	+15.27(+2.26%)
Dec 28, 2022	679.73	687.27	676.14	676.18	474,080	-2.83(-0.42%)
Dec 27, 2022	680.28	683.20	676.35	679.01	336,746	-0.66(-0.10%)
Dec 23, 2022	684.33	685.61	676.06	679.67	376,146	+0.59(+0.09%)
Dec 22, 2022	678.41	682.98	664.49	679.08	645,453	-9.28(-1.35%)
Dec 21, 2022	678.24	691.43	675.29	688.36	675,477	+20.64(+3.09%)
Dec 20, 2022	667.17	671.41	663.87	667.72	611,171	-0.88(-0.13%)
Dec 19, 2022	675.32	676.83	663.43	668.59	628,436	-7.48(-1.11%)
Dec 16, 2022	666.23	679.38	660.33	676.08	1,757,662	+1.97(+0.29%)
Dec 15, 2022	675.47	678.71	668.94	674.11	586,762	-12.88(-1.87%)
Dec 14, 2022	694.16	700.59	680.09	686.99	568,618	-12.19(-1.74%)
Dec 13, 2022	713.19	717.54	691.93	699.18	984,092	+14.41(+2.10%)
Dec 12, 2022	681.34	686.63	677.82	684.78	726,349	+2.20(+0.32%)
Dec 09, 2022	676.27	689.41	675.86	682.57	568,827	+3.39(+0.50%)
Dec 08, 2022	685.52	690.33	676.98	679.18	648,148	-5.52(-0.81%)
Dec 07, 2022	682.85	696.78	680.40	684.71	908,053	-1.09(-0.16%)
Dec 06, 2022	682.81	687.77	675.91	685.80	870,650	+2.33(+0.34%)
Dec 05, 2022	679.87	684.82	670.04	683.47	1,147,410	-0.21(-0.03%)
Dec 02, 2022	677.25	684.12	670.94	683.68	1,191,838	-8.82(-1.27%)
Dec 01, 2022	689.31	695.21	681.98	692.50	1,151,227	+5.93(+0.86%)
Nov 30, 2022	684.66	688.29	664.80	686.58	2,874,874	+1.92(+0.28%)
Nov 29, 2022	692.77	694.99	682.31	684.66	728,338	-6.88(-0.99%)
Nov 28, 2022	698.09	706.04	689.88	691.54	500,673	-15.93(-2.25%)
Nov 25, 2022	704.28	709.45	697.75	707.46	314,473	+1.40(+0.20%)
Nov 23, 2022	701.42	710.55	699.29	706.06	510,086	+2.75(+0.39%)
Nov 22, 2022	697.31	706.75	696.26	703.31	631,441	+9.35(+1.35%)
Nov 21, 2022	687.13	698.57	686.08	693.96	684,990	+2.96(+0.43%)
Nov 18, 2022	700.22	700.63	689.45	691.00	653,722	-0.67(-0.10%)
Nov 17, 2022	685.92	691.85	681.01	691.67	814,648	-5.48(-0.79%)
Nov 16, 2022	702.88	702.88	690.54	697.16	840,960	-12.73(-1.79%)
Nov 15, 2022	725.95	728.72	702.21	709.89	887,830	-0.81(-0.11%)
Nov 14, 2022	728.77	731.57	693.11	710.70	1,232,549	-32.22(-4.34%)
Nov 11, 2022	717.26	753.37	717.26	742.91	1,333,382	+14.33(+1.97%)
Nov 10, 2022	671.93	730.90	671.37	728.59	1,872,106	+86.48(+13.47%)
Nov 09, 2022	649.54	654.77	639.65	642.11	562,277	-16.02(-2.43%)
Nov 08, 2022	650.15	662.99	647.08	658.13	1,130,754	+9.62(+1.48%)
Nov 07, 2022	633.12	650.69	628.61	648.51	832,740	+19.32(+3.07%)
Nov 04, 2022	619.52	633.25	616.27	629.19	737,733	+21.42(+3.52%)
Nov 03, 2022	600.70	612.37	597.38	607.77	747,884	-4.80(-0.78%)
Nov 02, 2022	623.76		611.69	612.56	1,107,017	-12.65(-2.02%)
Nov 01, 2022	629.75	631.10	621.86	625.21	804,106	+5.84(+0.94%)
Oct 31, 2022	630.97	635.41	618.71	619.37	1,081,899	-17.11(-2.69%)
Oct 28, 2022	622.14	637.66	619.01	636.48	899,675	+14.16(+2.28%)
Oct 27, 2022	617.18	630.22	615.50	622.31	984,077	+10.72(+1.75%)
Oct 26, 2022	608.91	615.28	607.98	611.59	1,115,312	+1.78(+0.29%)
Oct 25, 2022	584.93	610.20	584.93	609.81	995,431	+23.49(+4.01%)
Oct 24, 2022	580.92	589.73	577.98	586.32	989,511	+13.60(+2.37%)
Oct 21, 2022	550.19	573.85	547.48	572.72	866,479	+23.88(+4.35%)
Oct 20, 2022	556.52	566.47	545.88	548.84	856,081	-5.31(-0.96%)
Oct 19, 2022	557.83	563.92	549.91	554.15	850,297	-3.03(-0.54%)
Oct 18, 2022	565.76	566.00	549.62	557.18	835,003	+11.32(+2.07%)
Oct 17, 2022	542.74	551.11	542.74	545.86	928,573	+17.55(+3.32%)
Oct 14, 2022	543.94	558.74	525.09	528.31	1,331,192	-14.46(-2.66%)
Oct 13, 2022	484.31	543.61	484.01	542.77	2,445,370	+33.50(+6.58%)
Oct 12, 2022	509.32	516.31	505.35	509.28	830,623	-0.04(-0.01%)
Oct 11, 2022	513.19	520.64	505.29	509.31	972,689	-13.81(-2.64%)
Oct 10, 2022	534.64	535.20	519.09	523.12	534,376	-4.66(-0.88%)
Oct 07, 2022	541.62	541.62	524.51	527.78	652,902	-20.34(-3.71%)
Oct 06, 2022	556.36	560.96	547.31	548.12	591,059	-11.07(-1.98%)
Oct 05, 2022	557.21	564.07	550.36	559.19	580,458	-7.82(-1.38%)
Oct 04, 2022	559.58	567.04	558.36	567.00	811,657	+17.82(+3.24%)

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.

BlackRock (NY: BLK )

Historical Prices

Sections

Services

Follow Us