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

BlackRock (NY: BLK )

766.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2021 878.65 881.51 869.32 872.32 643,411 -4.43(-0.51%)
Aug 30, 2021 887.13 887.66 876.28 876.75 307,128 -6.34(-0.72%)
Aug 27, 2021 868.16 883.26 868.16 883.09 491,633 +17.63(+2.04%)
Aug 26, 2021 871.50 871.68 863.88 865.46 294,420 -3.37(-0.39%)
Aug 25, 2021 863.31 874.69 860.29 868.83 356,757 +9.55(+1.11%)
Aug 24, 2021 859.10 863.43 855.21 859.28 311,961 +1.23(+0.14%)
Aug 23, 2021 853.51 863.65 853.14 858.05 388,027 +9.89(+1.17%)
Aug 20, 2021 837.73 853.18 835.61 848.16 416,053 +12.38(+1.48%)
Aug 19, 2021 825.45 840.41 821.65 835.78 462,326 +1.73(+0.21%)
Aug 18, 2021 836.37 844.42 833.83 834.05 415,283 -7.13(-0.85%)
Aug 17, 2021 848.71 852.11 833.30 841.18 412,753 -14.12(-1.65%)
Aug 16, 2021 846.93 855.37 838.77 855.30 346,846 +7.43(+0.88%)
Aug 13, 2021 847.17 851.22 843.85 847.87 316,478 -1.55(-0.18%)
Aug 12, 2021 845.72 850.78 844.97 849.43 323,489 +1.34(+0.16%)
Aug 11, 2021 848.56 852.94 845.55 848.09 409,650 +4.19(+0.50%)
Aug 10, 2021 834.10 847.93 833.26 843.90 413,695 +9.79(+1.17%)
Aug 09, 2021 830.42 837.45 823.01 834.10 375,271 +5.44(+0.66%)
Aug 06, 2021 823.03 832.28 820.81 828.67 517,040 +6.30(+0.77%)
Aug 05, 2021 819.06 825.91 819.06 822.37 377,881 +6.72(+0.82%)
Aug 04, 2021 812.76 821.69 810.18 815.65 422,453 +1.66(+0.20%)
Aug 03, 2021 811.74 815.39 802.38 813.98 423,490 +6.43(+0.80%)
Aug 02, 2021 807.59 815.23 805.88 807.55 417,557 +5.63(+0.70%)
Jul 30, 2021 802.92 809.36 798.98 801.92 544,850 -2.05(-0.26%)
Jul 29, 2021 800.97 806.73 792.30 803.98 362,485 +8.03(+1.01%)
Jul 28, 2021 796.79 799.14 789.85 795.95 420,868 -1.08(-0.14%)
Jul 27, 2021 800.50 804.34 793.28 797.03 514,825 -8.89(-1.10%)
Jul 26, 2021 802.44 809.85 801.71 805.92 448,092 +2.35(+0.29%)
Jul 23, 2021 805.77 812.01 802.50 803.57 571,585 +1.93(+0.24%)
Jul 22, 2021 817.28 818.38 801.09 801.64 649,939 -14.63(-1.79%)
Jul 21, 2021 816.47 825.46 815.82 816.27 481,693 +3.55(+0.44%)
Jul 20, 2021 783.71 815.00 781.42 812.72 973,016 +31.15(+3.99%)
Jul 19, 2021 789.36 798.61 776.51 781.57 1,023,295 -27.61(-3.41%)
Jul 16, 2021 816.47 816.47 807.31 809.18 1,063,117 -4.61(-0.57%)
Jul 15, 2021 810.20 822.54 809.42 813.79 670,420 -0.30(-0.04%)
Jul 14, 2021 818.44 826.73 804.53 814.08 1,074,811 -25.66(-3.06%)
Jul 13, 2021 848.93 848.93 836.97 839.75 637,804 -7.26(-0.86%)
Jul 12, 2021 833.49 851.06 831.88 847.00 932,144 +13.51(+1.62%)
Jul 09, 2021 823.52 834.04 821.85 833.49 826,701 +22.94(+2.83%)
Jul 08, 2021 821.81 821.81 807.06 810.55 681,061 -22.60(-2.71%)
Jul 07, 2021 822.97 834.80 822.97 833.15 506,574 +7.64(+0.93%)
Jul 06, 2021 827.66 828.27 819.36 825.51 570,298 -0.88(-0.11%)
Jul 02, 2021 815.65 827.56 814.57 826.39 465,360 +13.32(+1.64%)
Jul 01, 2021 811.08 813.56 806.57 813.08 461,003 +3.94(+0.49%)
Jun 30, 2021 805.46 811.16 804.04 809.14 622,535 +1.33(+0.16%)
Jun 29, 2021 814.65 820.25 805.75 807.80 803,211 -4.82(-0.59%)
Jun 28, 2021 810.06 814.42 802.71 812.62 404,175 +4.36(+0.54%)
Jun 25, 2021 806.20 811.24 803.30 808.27 802,451 +6.19(+0.77%)
Jun 24, 2021 806.80 808.22 796.26 802.08 715,835 +1.78(+0.22%)
Jun 23, 2021 801.28 803.34 798.50 800.30 612,434 +0.61(+0.08%)
Jun 22, 2021 796.74 804.01 792.28 799.69 722,855 +3.24(+0.41%)
Jun 21, 2021 785.12 797.42 783.24 796.46 622,679 +18.94(+2.44%)
Jun 18, 2021 786.89 792.40 775.88 777.52 1,145,180 -25.93(-3.23%)
Jun 17, 2021 804.54 808.39 796.44 803.45 616,314 -0.49(-0.06%)
Jun 16, 2021 813.79 813.79 797.99 803.94 644,128 -10.78(-1.32%)
Jun 15, 2021 812.54 818.31 806.42 814.72 478,565 +3.91(+0.48%)
Jun 14, 2021 814.71 815.36 807.79 810.81 393,304 -3.59(-0.44%)
Jun 11, 2021 808.87 814.65 807.31 814.40 480,162 +12.23(+1.52%)
Jun 10, 2021 813.55 814.28 802.08 802.17 457,813 -3.24(-0.40%)
Jun 09, 2021 818.87 819.76 804.39 805.41 500,803 -12.56(-1.54%)
Jun 08, 2021 817.76 819.83 812.02 817.97 328,002 -0.41(-0.05%)
Jun 07, 2021 821.80 823.03 813.30 818.37 432,877 -1.75(-0.21%)
Jun 04, 2021 817.40 820.26 811.79 820.12 699,605 +5.40(+0.66%)
Jun 03, 2021 813.79 821.55 807.68 814.72 465,834 -2.11(-0.26%)
Jun 02, 2021 808.60 817.31 807.06 816.83 590,374 +9.67(+1.20%)
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.