Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

BlackRock (NY: BLK )

949.19 -2.30 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	893.78	894.71	875.83	881.22	436,110	-15.29(-1.71%)
Aug 30, 2024	893.00	898.14	884.72	896.50	481,070	+6.90(+0.78%)
Aug 29, 2024	883.43	893.37	879.58	889.61	420,433	+6.17(+0.70%)
Aug 28, 2024	881.23	890.17	878.51	883.43	443,862	+2.51(+0.29%)
Aug 27, 2024	878.30	882.78	873.53	880.92	302,205	+2.97(+0.34%)
Aug 26, 2024	877.57	883.77	873.61	877.95	416,299	+0.30(+0.03%)
Aug 23, 2024	864.38	879.46	861.93	877.65	418,810	+17.50(+2.03%)
Aug 22, 2024	858.01	863.63	853.93	860.15	329,337	+2.14(+0.25%)
Aug 21, 2024	856.81	859.83	848.74	858.01	456,415	+2.11(+0.25%)
Aug 20, 2024	864.34	866.86	854.67	855.90	350,786	-9.19(-1.06%)
Aug 19, 2024	868.45	871.86	861.21	865.09	458,739	-2.27(-0.26%)
Aug 16, 2024	867.12	869.72	863.59	867.36	397,576	+0.43(+0.05%)
Aug 15, 2024	859.43	870.68	857.95	866.93	523,849	+14.45(+1.70%)
Aug 14, 2024	850.99	854.56	846.37	852.48	327,064	+2.91(+0.34%)
Aug 13, 2024	839.51	851.17	838.74	849.56	388,135	+16.22(+1.95%)
Aug 12, 2024	849.12	851.96	830.53	833.34	513,360	-17.83(-2.10%)
Aug 09, 2024	848.40	857.14	844.80	851.17	292,099	+1.37(+0.16%)
Aug 08, 2024	841.22	850.75	838.66	849.80	383,764	+14.90(+1.78%)
Aug 07, 2024	847.25	851.36	833.54	834.90	755,318	-1.11(-0.13%)
Aug 06, 2024	829.61	847.22	824.62	836.01	528,258	+10.14(+1.23%)
Aug 05, 2024	819.84	843.93	808.40	825.87	1,336,736	-15.17(-1.80%)
Aug 02, 2024	849.97	853.15	834.35	841.04	483,690	-19.22(-2.23%)

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.