BlackRock (NY: BLK )

873.83 USD +6.73 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 860.44 877.06 858.20 873.83 474,204 +6.73(+0.78%)
May 06, 2021 851.36 867.39 849.09 867.10 666,588 +16.09(+1.89%)
May 05, 2021 843.92 852.12 838.97 851.01 569,931 +14.58(+1.74%)
May 04, 2021 822.25 837.16 819.00 836.43 557,942 +10.81(+1.31%)
May 03, 2021 825.00 832.40 821.05 825.62 490,076 +6.32(+0.77%)
Apr 30, 2021 821.78 822.83 813.78 819.30 451,300 -8.02(-0.97%)
Apr 29, 2021 824.30 829.51 817.07 827.32 455,269 +11.04(+1.35%)
Apr 28, 2021 819.87 821.02 815.30 816.28 335,320 -4.23(-0.52%)
Apr 27, 2021 817.70 822.69 812.68 820.51 328,252 +2.19(+0.27%)
Apr 26, 2021 814.52 822.28 814.02 818.32 478,233 +5.15(+0.63%)
Apr 23, 2021 798.43 816.91 795.89 813.17 489,700 +17.85(+2.24%)
Apr 22, 2021 811.01 811.01 793.53 795.32 519,997 -16.21(-2.00%)
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%)
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.