BlackRock (NY: BLK )

737.97 -19.10 (-2.52%)
Streaming Delayed Price Updated: 10:18 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 749.05 763.66 748.17 757.07 664,261 +1.25(+0.17%)
Aug 15, 2022 745.21 759.11 743.55 755.82 720,498 +3.99(+0.53%)
Aug 12, 2022 732.50 752.44 728.03 751.83 766,239 +23.18(+3.18%)
Aug 11, 2022 732.11 736.88 727.45 728.65 692,333 +3.44(+0.47%)
Aug 10, 2022 711.11 725.27 710.05 725.21 822,175 +28.70(+4.12%)
Aug 09, 2022 695.25 698.57 688.99 696.51 486,185 +0.24(+0.03%)
Aug 08, 2022 700.00 705.31 694.24 696.27 490,617 +0.34(+0.05%)
Aug 05, 2022 687.25 700.00 686.29 695.93 549,028 -0.08(-0.01%)
Aug 04, 2022 692.49 699.38 691.07 696.01 746,320 +5.47(+0.79%)
Aug 03, 2022 673.07 691.44 668.93 690.54 901,779 +24.38(+3.66%)
Aug 02, 2022 663.78 677.89 662.99 666.16 711,613 -5.23(-0.78%)
Aug 01, 2022 661.30 674.80 655.48 671.39 569,915 +2.21(+0.33%)
Jul 29, 2022 660.91 674.84 660.20 669.18 894,331 +9.20(+1.39%)
Jul 28, 2022 647.63 663.94 638.81 659.98 550,794 +16.66(+2.59%)
Jul 27, 2022 628.81 646.42 625.44 643.32 469,023 +20.38(+3.27%)
Jul 26, 2022 634.13 634.13 620.28 622.94 498,510 -13.21(-2.08%)
Jul 25, 2022 636.72 639.28 629.21 636.15 472,081 +2.51(+0.40%)
Jul 22, 2022 641.44 645.13 627.48 633.64 512,582 -5.67(-0.89%)
Jul 21, 2022 634.24 642.47 630.77 639.31 722,018 +4.58(+0.72%)
Jul 20, 2022 628.97 639.30 626.49 634.73 671,366 +6.39(+1.02%)
Jul 19, 2022 608.32 629.65 606.45 628.34 922,723 +30.81(+5.16%)
Jul 18, 2022 605.46 613.37 594.55 597.53 830,959 -2.84(-0.47%)
Jul 15, 2022 594.99 603.80 585.51 600.37 1,052,964 +11.74(+1.99%)
Jul 14, 2022 584.88 591.22 580.23 588.63 1,136,551 -7.75(-1.30%)
Jul 13, 2022 595.00 600.05 583.25 596.38 601,566 -6.91(-1.15%)
Jul 12, 2022 602.00 616.43 600.75 603.29 499,687 -1.71(-0.28%)
Jul 11, 2022 612.04 613.88 603.73 605.00 460,228 -14.56(-2.35%)
Jul 08, 2022 618.83 623.45 612.87 619.56 347,077 -4.14(-0.66%)
Jul 07, 2022 619.21 626.85 618.12 623.70 507,942 +8.96(+1.46%)
Jul 06, 2022 622.55 624.34 609.94 614.74 512,795 -5.98(-0.96%)
Jul 05, 2022 604.97 621.18 597.50 620.72 572,831 +4.02(+0.65%)
Jul 01, 2022 607.25 619.27 605.98 616.70 503,883 +7.66(+1.26%)
Jun 30, 2022 606.86 615.84 596.32 609.04 721,810 -8.92(-1.44%)
Jun 29, 2022 627.61 629.71 613.79 617.96 535,222 -11.16(-1.77%)
Jun 28, 2022 642.40 648.00 626.50 629.12 518,442 -7.80(-1.22%)
Jun 27, 2022 650.00 652.75 633.86 636.92 637,265 -10.86(-1.68%)
Jun 24, 2022 632.44 648.34 632.17 647.78 1,013,797 +23.07(+3.69%)
Jun 23, 2022 613.41 628.69 609.33 624.71 849,905 +15.43(+2.53%)
Jun 22, 2022 605.29 621.92 603.12 609.28 942,887 -5.26(-0.86%)
Jun 21, 2022 596.75 616.86 595.75 614.54 1,130,786 +32.28(+5.54%)
Jun 17, 2022 587.43 594.85 579.10 582.26 1,436,752 -3.51(-0.60%)
Jun 16, 2022 581.31 586.82 575.60 585.77 1,005,891 -14.13(-2.36%)
Jun 15, 2022 598.42 610.71 589.78 599.90 922,778 +8.67(+1.47%)
Jun 14, 2022 596.71 604.51 587.26 591.23 749,967 -7.49(-1.25%)
Jun 13, 2022 600.10 606.61 587.88 598.72 1,226,228 -18.95(-3.07%)
Jun 10, 2022 642.68 648.60 617.67 617.67 1,149,849 -42.18(-6.39%)
Jun 09, 2022 660.77 670.26 659.46 659.85 969,179 -2.56(-0.39%)
Jun 08, 2022 674.14 677.42 662.27 662.41 481,711 -17.20(-2.53%)
Jun 07, 2022 667.07 680.07 666.85 679.61 545,094 +4.27(+0.63%)
Jun 06, 2022 680.59 687.95 674.11 675.34 605,257 +3.60(+0.54%)
Jun 03, 2022 673.54 677.42 667.88 671.74 788,589 -14.75(-2.15%)
Jun 02, 2022 662.41 689.20 661.51 686.49 955,466 +25.98(+3.93%)
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.