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

BlackRock (NY: BLK )

1,036.46 +8.46 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1033 1042 1028 1036 713,029 +8.46(+0.82%)
Nov 21, 2024 1035 1039 1025 1028 473,122 +3.33(+0.32%)
Nov 20, 2024 1032 1037 1018 1025 593,663 -3.44(-0.33%)
Nov 19, 2024 1042 1044 1028 1028 704,501 -21.86(-2.08%)
Nov 18, 2024 1039 1053 1037 1050 563,290 +2.60(+0.25%)
Nov 15, 2024 1038 1053 1035 1047 583,516 +0.29(+0.03%)
Nov 14, 2024 1041 1059 1037 1047 1,048,666 +16.10(+1.56%)
Nov 13, 2024 1038 1044 1026 1031 408,835 -5.37(-0.52%)
Nov 12, 2024 1054 1057 1034 1036 489,890 -17.49(-1.66%)
Nov 11, 2024 1049 1068 1048 1054 680,661 +14.56(+1.40%)
Nov 08, 2024 1041 1050 1037 1039 454,491 +3.22(+0.31%)
Nov 07, 2024 1040 1045 1032 1036 528,118 +6.24(+0.61%)
Nov 06, 2024 1046 1058 1000 1030 1,266,398 +15.47(+1.53%)
Nov 05, 2024 992.00 1018 992.00 1014 424,759 +22.85(+2.30%)
Nov 04, 2024 979.14 992.01 976.05 991.50 512,456 +6.42(+0.65%)
Nov 01, 2024 984.00 991.97 980.23 985.08 792,043 +4.05(+0.41%)
Oct 31, 2024 970.16 986.07 969.54 981.03 607,901 +1.16(+0.12%)
Oct 30, 2024 985.52 998.00 978.96 979.87 427,934 -3.30(-0.34%)
Oct 29, 2024 985.00 989.77 979.13 983.17 269,543 -3.05(-0.31%)
Oct 28, 2024 982.00 989.45 979.01 986.22 329,549 +12.15(+1.25%)
Oct 25, 2024 987.35 987.35 968.95 974.07 433,709 -9.93(-1.01%)
Oct 24, 2024 991.04 992.03 983.23 984.00 353,690 -4.16(-0.42%)
Oct 23, 2024 997.05 1009 982.67 988.16 441,695 -12.65(-1.26%)
Oct 22, 2024 997.11 1004 990.79 1001 504,338 +0.28(+0.03%)
Oct 21, 2024 1005 1009 997.21 1001 311,216 -6.49(-0.64%)
Oct 18, 2024 1009 1009 998.38 1007 505,453 +4.52(+0.45%)
Oct 17, 2024 1024 1032 1002 1002 684,797 -13.25(-1.30%)
Oct 16, 2024 1004 1019 1004 1016 547,140 +8.75(+0.87%)
Oct 15, 2024 998.00 1016 996.12 1007 618,792 +15.28(+1.54%)
Oct 14, 2024 999.17 1001 989.19 991.72 768,482 +1.46(+0.15%)
Oct 11, 2024 963.21 996.29 963.15 990.26 927,688 +34.67(+3.63%)
Oct 10, 2024 955.00 963.33 953.62 955.59 564,259 -0.33(-0.03%)
Oct 09, 2024 950.00 962.95 947.98 955.92 573,272 +6.85(+0.72%)
Oct 08, 2024 951.55 955.36 942.28 949.07 389,009 +8.40(+0.89%)
Oct 07, 2024 952.00 956.82 937.96 940.67 561,585 -8.52(-0.90%)
Oct 04, 2024 960.74 960.74 931.03 949.19 491,909 -2.30(-0.24%)
Oct 03, 2024 953.57 958.63 949.49 951.49 511,248 -5.76(-0.60%)
Oct 02, 2024 939.87 957.28 933.00 957.25 368,240 +23.23(+2.49%)
Oct 01, 2024 945.32 945.32 918.96 934.02 543,884 -15.49(-1.63%)
Sep 30, 2024 944.29 951.27 935.97 949.51 362,244 +4.30(+0.45%)
Sep 27, 2024 945.47 950.35 942.10 945.21 472,523 +0.19(+0.02%)
Sep 26, 2024 945.00 952.75 939.41 945.02 459,414 +8.22(+0.88%)
Sep 25, 2024 942.72 942.84 934.61 936.80 476,838 -4.43(-0.47%)
Sep 24, 2024 934.00 942.16 930.00 941.23 366,519 +3.62(+0.39%)
Sep 23, 2024 929.97 939.46 928.79 937.61 396,561 +8.82(+0.95%)
Sep 20, 2024 930.67 931.79 924.62 928.79 970,246 -6.08(-0.65%)
Sep 19, 2024 938.25 942.73 925.72 934.87 625,502 +12.16(+1.32%)
Sep 18, 2024 911.81 930.50 905.75 922.71 656,612 +18.19(+2.01%)
Sep 17, 2024 897.35 908.88 895.19 904.52 416,931 +9.34(+1.04%)
Sep 16, 2024 888.34 895.90 886.60 895.18 380,881 +9.45(+1.07%)
Sep 13, 2024 888.14 892.14 882.68 885.73 406,879 +0.61(+0.07%)
Sep 12, 2024 880.83 886.47 874.38 885.12 479,016 +8.00(+0.91%)
Sep 11, 2024 878.44 878.49 854.16 877.12 431,940 -6.71(-0.76%)
Sep 10, 2024 886.22 886.22 869.32 883.83 269,896 +5.89(+0.67%)
Sep 09, 2024 873.44 884.01 870.92 877.94 394,764 +16.12(+1.87%)
Sep 06, 2024 872.97 879.55 856.04 861.82 753,380 -9.66(-1.11%)
Sep 05, 2024 884.47 884.47 868.00 871.48 428,570 -9.79(-1.11%)
Sep 04, 2024 875.15 885.46 874.00 881.27 358,799 +0.06(+0.01%)
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.