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

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 878.23 881.09 868.90 871.90 643,718 -4.43(-0.51%)
Aug 30, 2021 886.71 887.24 875.86 876.33 307,275 -6.34(-0.72%)
Aug 27, 2021 867.75 882.84 867.75 882.67 491,868 +17.62(+2.04%)
Aug 26, 2021 871.09 871.26 863.47 865.05 294,561 -3.37(-0.39%)
Aug 25, 2021 862.90 874.27 859.88 868.41 356,927 +9.55(+1.11%)
Aug 24, 2021 858.69 863.02 854.80 858.87 312,110 +1.23(+0.14%)
Aug 23, 2021 853.10 863.24 852.74 857.64 388,213 +9.88(+1.17%)
Aug 20, 2021 837.33 852.77 835.21 847.75 416,252 +12.38(+1.48%)
Aug 19, 2021 825.05 840.01 821.25 835.38 462,547 +1.73(+0.21%)
Aug 18, 2021 835.97 844.02 833.43 833.65 415,482 -7.13(-0.85%)
Aug 17, 2021 848.30 851.70 832.90 840.78 412,950 -14.11(-1.65%)
Aug 16, 2021 846.53 854.97 838.37 854.89 347,012 +7.42(+0.88%)
Aug 13, 2021 846.77 850.82 843.45 847.47 316,629 -1.55(-0.18%)
Aug 12, 2021 845.32 850.37 844.56 849.02 323,644 +1.34(+0.16%)
Aug 11, 2021 848.15 852.53 845.15 847.68 409,846 +4.19(+0.50%)
Aug 10, 2021 833.70 847.52 832.87 843.49 413,892 +9.79(+1.17%)
Aug 09, 2021 830.03 837.05 822.61 833.71 375,450 +5.44(+0.66%)
Aug 06, 2021 822.64 831.88 820.41 828.27 517,287 +6.29(+0.77%)
Aug 05, 2021 818.67 825.52 818.67 821.98 378,062 +6.72(+0.82%)
Aug 04, 2021 812.37 821.30 809.79 815.26 422,655 +1.66(+0.20%)
Aug 03, 2021 811.36 815.00 802.00 813.59 423,692 +6.42(+0.80%)
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.