BlackRock (NY: BLK )

867.86 USD +6.60 (+0.77%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 888.85 889.99 876.01 876.91 409,763 -0.13(-0.01%)
May 28, 2021 879.24 880.00 874.53 877.04 435,375 +0.61(+0.07%)
May 27, 2021 878.74 884.45 875.16 876.43 704,574 -0.30(-0.03%)
May 26, 2021 883.43 888.29 870.33 876.73 616,192 +2.46(+0.28%)
May 25, 2021 877.10 881.30 871.46 874.27 625,591 +1.91(+0.22%)
May 24, 2021 866.45 877.09 866.17 872.36 566,847 +11.59(+1.35%)
May 21, 2021 848.52 864.85 848.52 860.77 693,152 +15.89(+1.88%)
May 20, 2021 841.55 851.57 836.65 844.88 360,767 +6.36(+0.76%)
May 19, 2021 828.08 838.97 821.02 838.52 633,041 -1.62(-0.19%)
May 18, 2021 852.82 855.80 839.60 840.14 373,723 -9.32(-1.10%)
May 17, 2021 856.90 860.15 846.09 849.46 347,557 -7.41(-0.86%)
May 14, 2021 848.65 860.84 845.40 856.87 481,500 +17.88(+2.13%)
May 13, 2021 823.50 845.21 822.10 838.99 554,750 +15.49(+1.88%)
May 12, 2021 839.79 849.98 819.94 823.50 650,123 -20.60(-2.44%)
May 11, 2021 847.65 855.31 835.00 844.10 671,917 -13.35(-1.56%)
May 10, 2021 875.44 880.80 857.42 857.45 566,390 -16.38(-1.87%)
May 07, 2021 860.44 877.06 858.20 873.83 474,204 +6.73(+0.78%)
May 06, 2021 851.36 867.39 849.09 867.10 666,588 +16.09(+1.89%)
May 05, 2021 843.92 852.12 838.97 851.01 569,931 +14.58(+1.74%)
May 04, 2021 822.25 837.16 819.00 836.43 557,942 +10.81(+1.31%)
May 03, 2021 825.00 832.40 821.05 825.62 490,076 +6.32(+0.77%)
Apr 30, 2021 821.78 822.83 813.78 819.30 451,300 -8.02(-0.97%)
Apr 29, 2021 824.30 829.51 817.07 827.32 455,269 +11.04(+1.35%)
Apr 28, 2021 819.87 821.02 815.30 816.28 335,320 -4.23(-0.52%)
Apr 27, 2021 817.70 822.69 812.68 820.51 328,252 +2.19(+0.27%)
Apr 26, 2021 814.52 822.28 814.02 818.32 478,233 +5.15(+0.63%)
Apr 23, 2021 798.43 816.91 795.89 813.17 489,700 +17.85(+2.24%)
Apr 22, 2021 811.01 811.01 793.53 795.32 519,997 -16.21(-2.00%)
Apr 21, 2021 802.96 812.39 799.59 811.53 388,509 +6.57(+0.82%)
Apr 20, 2021 807.26 813.45 800.84 804.96 525,223 -6.13(-0.76%)
Apr 19, 2021 811.06 815.50 806.42 811.09 491,136 -0.36(-0.04%)
Apr 16, 2021 823.82 825.52 805.52 811.45 774,700 -6.39(-0.78%)
Apr 15, 2021 812.19 827.84 810.00 817.84 766,867 +16.77(+2.09%)
Apr 14, 2021 799.53 811.38 798.14 801.07 552,721 -1.42(-0.18%)
Apr 13, 2021 804.70 806.62 799.53 802.49 376,202 -5.49(-0.68%)
Apr 12, 2021 804.61 809.67 801.51 807.98 482,815 -0.37(-0.05%)
Apr 09, 2021 802.68 810.62 799.59 808.35 484,100 +7.75(+0.97%)
Apr 08, 2021 791.00 802.01 789.09 800.60 558,471 +12.60(+1.60%)
Apr 07, 2021 783.32 790.22 781.00 788.00 477,134 +6.29(+0.80%)
Apr 06, 2021 786.48 786.48 778.73 781.71 492,308 -2.31(-0.29%)
Apr 05, 2021 772.45 787.76 771.83 784.02 593,504 +17.19(+2.24%)
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.