BlackRock (NY: BLK )

757.46 -13.95 (-1.81%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 781.90 783.64 765.48 771.41 636,209 -10.49(-1.34%)
May 24, 2024 787.38 789.39 780.92 781.90 429,049 -2.65(-0.34%)
May 23, 2024 798.44 798.44 781.81 784.55 538,288 -15.06(-1.88%)
May 22, 2024 803.54 808.87 795.55 799.61 391,625 -5.32(-0.66%)
May 21, 2024 804.62 806.67 800.23 804.93 461,859 -0.26(-0.03%)
May 20, 2024 808.98 812.80 804.20 805.19 366,350 -7.03(-0.87%)
May 17, 2024 810.43 813.45 806.31 812.22 394,390 +4.51(+0.56%)
May 16, 2024 811.39 815.00 807.66 807.71 486,278 -7.99(-0.98%)
May 15, 2024 809.12 818.18 807.68 815.70 667,333 +12.74(+1.59%)
May 14, 2024 792.52 803.31 792.17 802.96 492,188 +12.63(+1.60%)
May 13, 2024 799.00 800.49 789.80 790.33 416,787 -6.34(-0.80%)
May 10, 2024 792.53 799.23 792.08 796.67 607,148 +7.54(+0.96%)
May 09, 2024 777.90 791.51 777.90 789.13 654,800 +10.80(+1.39%)
May 08, 2024 778.00 779.25 773.88 778.33 665,673 -2.59(-0.33%)
May 07, 2024 780.47 786.27 776.68 780.92 777,409 +6.28(+0.81%)
May 06, 2024 768.73 775.16 765.83 774.64 450,090 +10.73(+1.40%)
May 03, 2024 765.70 771.55 762.70 763.91 558,286 +6.91(+0.91%)
May 02, 2024 758.16 761.06 748.78 757.00 632,568 +5.42(+0.72%)
May 01, 2024 755.00 765.83 750.92 751.58 614,811 -3.06(-0.41%)
Apr 30, 2024 758.04 761.45 753.80 754.64 418,694 -6.64(-0.87%)
Apr 29, 2024 763.36 769.40 755.85 761.28 495,118 -1.60(-0.21%)
Apr 26, 2024 759.77 767.48 757.75 762.88 447,941 +5.23(+0.69%)
Apr 25, 2024 754.31 760.64 748.02 757.65 510,269 -5.15(-0.68%)
Apr 24, 2024 762.80 767.64 759.43 762.80 751,257 -3.82(-0.50%)
Apr 23, 2024 763.26 769.42 760.94 766.62 460,997 +6.51(+0.86%)
Apr 22, 2024 756.75 766.30 750.55 760.11 617,160 +10.13(+1.35%)
Apr 19, 2024 751.39 755.43 745.55 749.98 867,882 +2.68(+0.36%)
Apr 18, 2024 754.74 761.42 746.78 747.30 614,884 -6.49(-0.86%)
Apr 17, 2024 753.04 758.90 748.08 753.79 585,775 +4.12(+0.55%)
Apr 16, 2024 764.60 766.85 748.79 749.67 663,007 -13.32(-1.75%)
Apr 15, 2024 770.79 778.22 756.31 762.99 935,274 -0.41(-0.05%)
Apr 12, 2024 785.56 803.00 762.06 763.40 1,453,628 -22.56(-2.87%)
Apr 11, 2024 785.50 789.32 778.80 785.96 812,373 +2.31(+0.29%)
Apr 10, 2024 793.79 795.12 780.92 783.65 654,260 -20.25(-2.52%)
Apr 09, 2024 806.23 806.23 794.18 803.90 802,085 +0.58(+0.07%)
Apr 08, 2024 801.52 807.54 796.83 803.32 760,234 +5.76(+0.72%)
Apr 05, 2024 793.63 804.27 790.12 797.56 687,333 +5.47(+0.69%)
Apr 04, 2024 822.38 826.52 790.18 792.09 1,189,401 -22.71(-2.79%)
Apr 03, 2024 815.45 826.08 813.56 814.80 369,633 -1.79(-0.22%)
Apr 02, 2024 825.50 825.91 810.00 816.59 530,684 -10.18(-1.23%)
Apr 01, 2024 834.98 835.12 825.24 826.77 395,886 -6.93(-0.83%)
Mar 28, 2024 836.22 836.04 831.02 833.70 532,201 -1.42(-0.17%)
Mar 27, 2024 826.80 835.51 822.49 835.12 466,627 +14.92(+1.82%)
Mar 26, 2024 819.47 823.88 817.93 820.20 374,103 +3.99(+0.49%)
Mar 25, 2024 820.44 826.99 815.17 816.21 378,162 -8.62(-1.05%)
Mar 22, 2024 840.82 842.32 822.46 824.83 615,252 -17.23(-2.05%)
Mar 21, 2024 823.53 844.64 822.22 842.06 643,396 +24.17(+2.96%)
Mar 20, 2024 804.11 819.24 800.68 817.89 451,223 +15.59(+1.94%)
Mar 19, 2024 796.31 803.87 792.82 802.30 593,922 +2.05(+0.26%)
Mar 18, 2024 806.20 806.27 793.83 800.25 634,805 -2.27(-0.28%)
Mar 15, 2024 801.59 813.80 798.34 802.52 1,576,935 -6.28(-0.78%)
Mar 14, 2024 825.00 825.29 800.62 808.80 859,019 -17.19(-2.08%)
Mar 13, 2024 829.17 831.62 823.21 825.99 510,827 -3.60(-0.43%)
Mar 12, 2024 830.12 834.27 822.25 829.59 438,656 +4.43(+0.54%)
Mar 11, 2024 835.65 836.07 822.27 825.16 428,817 -10.96(-1.31%)
Mar 08, 2024 835.85 845.00 833.72 836.12 396,220 +4.42(+0.53%)
Mar 07, 2024 837.99 839.22 829.63 831.70 384,667 +1.30(+0.16%)
Mar 06, 2024 825.85 832.39 820.44 830.40 538,027 +8.56(+1.04%)
Mar 05, 2024 827.16 834.62 818.29 821.84 500,376 -7.48(-0.90%)
Mar 04, 2024 810.94 836.76 810.94 829.32 862,758 +19.52(+2.41%)
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.