BlackRock (NY: BLK )

867.17 USD -2.22 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 868.25 875.21 863.99 867.17 503,855 -2.22(-0.26%)
Jul 29, 2021 866.14 872.36 856.76 869.39 335,211 +8.68(+1.01%)
Jul 28, 2021 861.62 864.16 854.12 860.71 389,202 -1.17(-0.14%)
Jul 27, 2021 865.63 869.78 857.82 861.88 476,089 -9.61(-1.10%)
Jul 26, 2021 867.73 875.74 866.94 871.49 414,377 +2.54(+0.29%)
Jul 23, 2021 871.33 878.08 867.79 868.95 528,578 +2.09(+0.24%)
Jul 22, 2021 883.78 884.97 866.27 866.86 601,037 -15.82(-1.79%)
Jul 21, 2021 882.90 892.62 882.20 882.68 445,450 +3.84(+0.44%)
Jul 20, 2021 847.47 881.31 845.00 878.84 899,805 +33.68(+3.99%)
Jul 19, 2021 853.58 863.59 839.69 845.16 946,301 -29.86(-3.41%)
Jul 16, 2021 882.90 882.90 873.00 875.02 983,127 -4.98(-0.57%)
Jul 15, 2021 876.12 889.47 875.28 880.00 619,977 -0.32(-0.04%)
Jul 14, 2021 885.03 893.99 869.99 880.32 993,941 -27.75(-3.06%)
Jul 13, 2021 918.00 918.00 905.07 908.07 589,815 -7.85(-0.86%)
Jul 12, 2021 901.31 920.31 899.57 915.92 862,008 +14.61(+1.62%)
Jul 09, 2021 890.53 901.90 888.71 901.31 764,499 +24.81(+2.83%)
Jul 08, 2021 888.68 888.68 872.73 876.50 629,817 -24.44(-2.71%)
Jul 07, 2021 889.93 902.72 889.93 900.94 468,459 +8.26(+0.93%)
Jul 06, 2021 895.00 895.66 886.03 892.68 527,388 -0.95(-0.11%)
Jul 02, 2021 882.02 894.89 880.84 893.63 430,346 +14.40(+1.64%)
Jul 01, 2021 877.07 879.75 872.19 879.23 426,317 +4.26(+0.49%)
Jun 30, 2021 871.00 877.16 869.46 874.97 575,695 +1.44(+0.16%)
Jun 29, 2021 880.93 886.99 871.31 873.53 742,776 -5.21(-0.59%)
Jun 28, 2021 875.97 880.68 868.03 878.74 373,765 +4.71(+0.54%)
Jun 25, 2021 871.80 877.25 868.66 874.03 742,074 +6.69(+0.77%)
Jun 24, 2021 872.45 873.98 861.05 867.34 661,975 +1.92(+0.22%)
Jun 23, 2021 866.48 868.70 863.47 865.42 566,354 +0.66(+0.08%)
Jun 22, 2021 861.56 869.43 856.74 864.76 668,467 +3.50(+0.41%)
Jun 21, 2021 849.00 862.30 846.97 861.26 575,828 +20.48(+2.44%)
Jun 18, 2021 850.92 856.87 839.01 840.78 1,059,015 -28.04(-3.23%)
Jun 17, 2021 870.00 874.16 861.24 868.82 569,942 -0.53(-0.06%)
Jun 16, 2021 880.00 880.00 862.92 869.35 595,663 -11.66(-1.32%)
Jun 15, 2021 878.65 884.89 872.04 881.01 442,557 +4.23(+0.48%)
Jun 14, 2021 881.00 881.70 873.52 876.78 363,712 -3.88(-0.44%)
Jun 11, 2021 874.68 880.93 873.00 880.66 444,034 +13.22(+1.52%)
Jun 10, 2021 879.74 880.53 867.34 867.44 423,367 -3.50(-0.40%)
Jun 09, 2021 885.50 886.46 869.84 870.94 463,122 -13.58(-1.54%)
Jun 08, 2021 884.30 886.53 878.09 884.52 303,323 -0.44(-0.05%)
Jun 07, 2021 888.66 890.00 879.47 884.96 400,307 -1.89(-0.21%)
Jun 04, 2021 883.91 887.00 877.84 886.85 646,966 +5.84(+0.66%)
Jun 03, 2021 880.00 888.40 873.40 881.01 430,784 -6.41(-0.72%)
Jun 02, 2021 878.48 887.95 876.81 887.42 543,413 +10.51(+1.20%)
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.