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

BlackRock (NY: BLK )

662.99 -5.84 (-0.87%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 22, 2023 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 (%)
Sep 21, 2023 676.74 676.74 665.65 668.83 547,699 -14.65(-2.14%)
Sep 20, 2023 691.00 694.69 682.67 683.48 334,071 -5.48(-0.80%)
Sep 19, 2023 693.66 695.57 685.66 688.96 428,150 -5.93(-0.85%)
Sep 18, 2023 696.32 699.48 690.06 694.89 494,414 -2.52(-0.36%)
Sep 15, 2023 701.86 705.15 695.33 697.41 2,816,121 -9.40(-1.33%)
Sep 14, 2023 703.71 709.06 698.33 706.81 660,186 +9.58(+1.37%)
Sep 13, 2023 698.84 704.22 694.00 697.23 645,191 -0.11(-0.02%)
Sep 12, 2023 693.35 702.73 692.08 697.34 404,001 +1.41(+0.20%)
Sep 11, 2023 695.46 697.95 691.99 695.93 563,456 +5.31(+0.77%)
Sep 08, 2023 692.18 693.55 686.72 690.62 352,378 -0.44(-0.06%)
Sep 07, 2023 682.68 692.65 679.95 691.06 453,045 +1.88(+0.27%)
Sep 06, 2023 687.97 694.28 683.74 689.18 429,731 -1.74(-0.25%)
Sep 05, 2023 700.49 703.19 690.48 690.92 560,669 -10.19(-1.45%)
Sep 01, 2023 699.13 701.90 696.35 701.10 457,855 +5.61(+0.81%)
Aug 31, 2023 692.84 699.37 688.80 695.49 621,566 +4.70(+0.68%)
Aug 30, 2023 686.80 694.46 684.84 690.80 487,365 +4.75(+0.69%)
Aug 29, 2023 673.76 686.48 671.68 686.05 506,272 +11.94(+1.77%)
Aug 28, 2023 676.40 678.61 669.77 674.11 464,540 +3.02(+0.45%)
Aug 25, 2023 671.13 677.29 666.42 671.09 277,205 +2.78(+0.42%)
Aug 24, 2023 673.89 683.62 668.12 668.31 320,226 -5.57(-0.83%)
Aug 23, 2023 663.59 675.43 662.32 673.88 389,337 +12.84(+1.94%)
Aug 22, 2023 666.75 669.90 659.82 661.04 334,881 -5.71(-0.86%)
Aug 21, 2023 667.36 672.07 661.70 666.75 437,516 +1.33(+0.20%)
Aug 18, 2023 660.44 670.45 660.44 665.42 534,445 -3.72(-0.56%)
Aug 17, 2023 669.85 676.14 667.64 669.14 474,594 +1.75(+0.26%)
Aug 16, 2023 665.17 671.59 665.17 667.40 498,266 -0.58(-0.09%)
Aug 15, 2023 680.06 681.17 665.67 667.97 523,522 -19.96(-2.90%)
Aug 14, 2023 687.82 689.17 683.68 687.94 397,847 -2.66(-0.39%)
Aug 11, 2023 688.77 693.27 685.31 690.60 383,917 -1.39(-0.20%)
Aug 10, 2023 692.00 701.00 689.57 691.99 500,497 +4.88(+0.71%)
Aug 09, 2023 690.25 694.93 686.02 687.11 450,713 -4.86(-0.70%)
Aug 08, 2023 698.32 698.07 682.57 691.96 681,857 -15.46(-2.19%)
Aug 07, 2023 708.17 713.65 706.51 707.42 390,869 +2.25(+0.32%)
Aug 04, 2023 704.96 715.75 703.97 705.16 478,654 +0.11(+0.02%)
Aug 03, 2023 705.36 707.75 700.54 705.05 589,789 -7.22(-1.01%)
Aug 02, 2023 717.24 718.58 708.13 712.27 653,884 -14.71(-2.02%)
Aug 01, 2023 728.04 730.61 725.24 726.99 362,417 -6.54(-0.89%)
Jul 31, 2023 734.66 737.97 730.31 733.53 370,425 +0.51(+0.07%)
Jul 28, 2023 732.88 740.88 729.49 733.02 526,611 +9.20(+1.27%)
Jul 27, 2023 740.75 742.60 723.15 723.82 559,210 -13.99(-1.90%)
Jul 26, 2023 737.90 744.47 735.67 737.81 556,841 -2.84(-0.38%)
Jul 25, 2023 747.13 747.56 736.86 740.65 615,221 -10.48(-1.40%)
Jul 24, 2023 746.29 751.56 745.08 751.13 388,248 +5.33(+0.71%)
Jul 21, 2023 747.82 750.87 744.35 745.80 516,036 +0.33(+0.04%)
Jul 20, 2023 738.66 747.94 737.15 745.47 625,422 +3.55(+0.48%)
Jul 19, 2023 734.63 747.53 734.63 741.92 723,712 +8.31(+1.13%)
Jul 18, 2023 720.29 735.49 718.02 733.61 795,737 +10.98(+1.52%)
Jul 17, 2023 719.33 727.72 715.31 722.63 653,200 -0.16(-0.02%)
Jul 14, 2023 737.65 738.64 717.21 722.79 1,071,924 -11.69(-1.59%)
Jul 13, 2023 727.59 735.07 722.21 734.47 934,611 +13.70(+1.90%)
Jul 12, 2023 717.47 721.76 713.68 720.77 646,790 +15.69(+2.22%)
Jul 11, 2023 694.88 705.87 694.70 705.09 508,574 +13.93(+2.02%)
Jul 10, 2023 688.83 699.86 687.79 691.16 574,646 +11.98(+1.76%)
Jul 07, 2023 673.39 687.01 673.05 679.17 438,370 +3.45(+0.51%)
Jul 06, 2023 680.07 681.55 669.94 675.73 680,172 -12.11(-1.76%)
Jul 05, 2023 686.69 695.58 680.93 687.84 686,369 -0.74(-0.11%)
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.