BlackRock (NY: BLK )

918.85 USD +18.52 (+2.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 901.51 924.06 901.16 918.85 630,714 +18.52(+2.06%)
Dec 01, 2021 921.50 929.44 899.78 900.33 707,940 -4.28(-0.47%)
Nov 30, 2021 919.61 924.99 902.02 904.61 1,056,915 -23.39(-2.52%)
Nov 29, 2021 914.78 934.76 905.82 928.00 610,623 +26.36(+2.92%)
Nov 26, 2021 902.77 914.06 896.85 901.64 543,222 -29.08(-3.12%)
Nov 24, 2021 932.32 939.41 925.09 930.72 438,907 -4.71(-0.50%)
Nov 23, 2021 922.27 936.66 918.26 935.43 686,140 +16.10(+1.75%)
Nov 22, 2021 920.00 929.91 912.97 919.33 557,537 +4.38(+0.48%)
Nov 19, 2021 922.40 925.49 910.03 914.95 739,175 -7.82(-0.85%)
Nov 18, 2021 934.88 923.85 918.73 922.77 682,394 -8.77(-0.94%)
Nov 17, 2021 944.45 946.34 922.16 931.54 676,868 -17.41(-1.83%)
Nov 16, 2021 953.24 956.63 941.23 948.95 461,061 -4.29(-0.45%)
Nov 15, 2021 971.01 971.50 951.01 953.24 678,608 -18.25(-1.88%)
Nov 12, 2021 971.52 973.16 962.31 971.49 387,538 +5.89(+0.61%)
Nov 11, 2021 958.76 969.32 958.01 965.60 266,924 +6.39(+0.67%)
Nov 10, 2021 962.00 959.21 340,678 -7.54(-0.78%)
Nov 09, 2021 962.72 971.78 952.90 966.75 394,144 +0.88(+0.09%)
Nov 08, 2021 960.00 966.83 957.51 965.87 372,388 +10.76(+1.13%)
Nov 05, 2021 962.31 967.94 951.36 955.11 340,086 +1.07(+0.11%)
Nov 04, 2021 955.91 964.09 947.11 954.04 350,969 +2.34(+0.25%)
Nov 03, 2021 952.17 953.75 944.29 951.70 387,258 +3.85(+0.41%)
Nov 02, 2021 935.55 950.92 932.35 947.85 381,745 +11.62(+1.24%)
Nov 01, 2021 947.19 943.46 929.68 936.23 398,751 -7.23(-0.77%)
Oct 29, 2021 930.98 947.86 930.56 943.46 484,717 +7.98(+0.85%)
Oct 28, 2021 916.24 935.83 916.24 935.48 352,201 +18.21(+1.99%)
Oct 27, 2021 930.19 939.35 916.59 917.27 452,853 -14.31(-1.54%)
Oct 26, 2021 933.54 931.58 378,029 +6.84(+0.74%)
Oct 25, 2021 918.54 931.93 912.02 924.74 452,421 +9.77(+1.07%)
Oct 22, 2021 904.80 916.06 900.01 914.97 372,100 +11.25(+1.24%)
Oct 21, 2021 902.93 909.85 900.90 903.72 333,333 +0.79(+0.09%)
Oct 20, 2021 905.25 905.81 897.05 902.93 380,543 +1.28(+0.14%)
Oct 19, 2021 899.32 904.64 894.83 901.65 408,451 +5.34(+0.60%)
Oct 18, 2021 902.00 907.17 894.51 896.31 541,026 -10.95(-1.21%)
Oct 15, 2021 904.61 915.23 894.03 907.26 1,022,999 +14.75(+1.65%)
Oct 14, 2021 882.00 896.72 867.25 892.51 802,873 +24.70(+2.85%)
Oct 13, 2021 862.00 877.13 852.01 867.81 1,453,892 +31.62(+3.78%)
Oct 12, 2021 843.39 843.39 831.56 836.19 822,744 -3.54(-0.42%)
Oct 11, 2021 841.08 860.61 838.63 839.73 531,769 -4.67(-0.55%)
Oct 08, 2021 839.96 846.66 836.58 844.40 350,277 +2.05(+0.24%)
Oct 07, 2021 845.52 855.06 841.46 842.35 434,027 +4.80(+0.57%)
Oct 06, 2021 828.92 837.81 820.96 837.55 472,545 -1.23(-0.15%)
Oct 05, 2021 829.14 843.84 822.91 838.78 445,215 +13.22(+1.60%)
Oct 04, 2021 837.12 844.03 818.97 825.56 595,991 -16.33(-1.94%)
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.