BlackRock (NY: BLK )

876.17 USD +25.12 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 861.00 881.33 860.89 876.17 526,044 +25.12(+2.95%)
Sep 22, 2021 856.45 858.98 847.81 851.05 544,132 +5.81(+0.69%)
Sep 21, 2021 861.74 863.54 839.30 845.24 596,688 -12.03(-1.40%)
Sep 20, 2021 853.08 857.63 841.26 857.27 767,791 -19.36(-2.21%)
Sep 17, 2021 878.01 887.56 868.80 876.63 1,273,708 -13.81(-1.55%)
Sep 16, 2021 908.13 909.42 884.11 890.44 726,615 -19.21(-2.11%)
Sep 15, 2021 902.00 913.87 900.00 909.65 494,625 +7.70(+0.85%)
Sep 14, 2021 916.00 916.88 897.24 901.95 574,191 -14.31(-1.56%)
Sep 13, 2021 923.25 924.20 906.00 916.26 422,826 -0.36(-0.04%)
Sep 10, 2021 929.17 929.57 915.02 916.62 333,127 -5.52(-0.60%)
Sep 09, 2021 923.30 934.98 918.62 922.14 478,269 -2.20(-0.24%)
Sep 08, 2021 926.31 929.88 918.62 924.34 258,515 -0.49(-0.05%)
Sep 07, 2021 933.29 935.50 918.58 924.83 357,545 -12.45(-1.33%)
Sep 03, 2021 944.70 949.34 934.12 937.28 418,782 -13.39(-1.41%)
Sep 02, 2021 949.37 954.85 946.10 950.67 368,610 +6.85(+0.73%)
Sep 01, 2021 945.00 947.49 937.01 943.82 326,522 +0.53(+0.06%)
Aug 31, 2021 950.14 953.23 940.05 943.29 595,000 -4.79(-0.51%)
Aug 30, 2021 959.31 959.89 947.58 948.08 284,020 -6.86(-0.72%)
Aug 27, 2021 938.80 955.12 938.80 954.94 454,642 +19.06(+2.04%)
Aug 26, 2021 942.41 942.60 934.17 935.88 272,268 -3.64(-0.39%)
Aug 25, 2021 933.55 945.86 930.29 939.52 329,914 +10.33(+1.11%)
Aug 24, 2021 929.00 933.68 924.79 929.19 288,489 +1.33(+0.14%)
Aug 23, 2021 922.95 933.92 922.56 927.86 358,832 +10.69(+1.17%)
Aug 20, 2021 905.89 922.59 903.59 917.17 384,749 +13.39(+1.48%)
Aug 19, 2021 892.61 908.79 888.50 903.78 427,540 +1.87(+0.21%)
Aug 18, 2021 904.42 913.12 901.67 901.91 384,037 -7.71(-0.85%)
Aug 17, 2021 917.76 921.44 901.10 909.62 381,697 -15.27(-1.65%)
Aug 16, 2021 915.84 924.97 907.01 924.89 320,749 +8.03(+0.88%)
Aug 13, 2021 916.10 920.48 912.51 916.86 292,666 -1.68(-0.18%)
Aug 12, 2021 914.53 920.00 913.72 918.54 299,150 +1.45(+0.16%)
Aug 11, 2021 917.60 922.34 914.35 917.09 378,828 +4.53(+0.50%)
Aug 10, 2021 901.96 916.92 901.06 912.56 382,568 +10.59(+1.17%)
Aug 09, 2021 897.99 905.59 889.97 901.97 347,035 +5.88(+0.66%)
Aug 06, 2021 890.00 900.00 887.59 896.09 478,137 +6.81(+0.77%)
Aug 05, 2021 885.70 893.11 885.70 889.28 349,449 +7.27(+0.82%)
Aug 04, 2021 878.89 888.55 876.09 882.01 390,667 +1.80(+0.20%)
Aug 03, 2021 877.79 881.73 867.67 880.21 391,626 +6.95(+0.80%)
Aug 02, 2021 873.30 881.57 871.45 873.26 386,140 +6.09(+0.70%)
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 882.90 883.16 873.00 875.02 983,127 -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%)
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.