BlackRock (NY: BLK )

635.18 USD +0.19 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 635.00 637.83 629.82 635.18 483,384 +0.19(+0.03%)
Oct 21, 2020 646.58 653.72 634.82 634.99 452,692 -10.08(-1.56%)
Oct 20, 2020 636.62 650.98 636.62 645.07 473,544 +10.18(+1.60%)
Oct 19, 2020 658.25 666.64 633.03 634.89 775,062 -22.49(-3.42%)
Oct 16, 2020 652.04 659.57 648.00 657.38 765,500 +11.14(+1.72%)
Oct 15, 2020 634.09 648.90 632.64 646.24 792,733 +6.39(+1.00%)
Oct 14, 2020 641.83 643.46 634.05 639.85 694,200 +0.89(+0.14%)
Oct 13, 2020 634.17 646.29 626.16 638.96 1,154,984 +24.07(+3.91%)
Oct 12, 2020 615.37 620.66 613.66 614.89 643,757 +3.32(+0.54%)
Oct 09, 2020 610.60 614.30 606.58 611.57 525,100 +7.13(+1.18%)
Oct 08, 2020 595.36 606.21 594.34 604.44 538,085 +12.39(+2.09%)
Oct 07, 2020 584.32 592.79 584.32 592.05 573,566 +11.82(+2.04%)
Oct 06, 2020 580.98 590.60 578.13 580.23 704,309 -0.75(-0.13%)
Oct 05, 2020 574.70 581.52 573.00 580.98 435,336 +10.86(+1.90%)
Oct 02, 2020 560.54 574.67 559.18 570.12 523,400 +2.21(+0.39%)
Oct 01, 2020 576.84 578.24 566.17 567.91 551,294 +4.36(+0.77%)
Sep 30, 2020 557.20 570.89 555.11 563.55 741,054 +8.75(+1.58%)
Sep 29, 2020 560.16 562.20 552.37 554.80 409,654 -3.85(-0.69%)
Sep 28, 2020 554.44 563.94 554.00 558.65 567,033 +10.84(+1.98%)
Sep 25, 2020 532.95 548.90 531.39 547.81 486,300 +12.76(+2.38%)
Sep 24, 2020 537.28 542.11 531.81 535.05 552,837 -3.49(-0.65%)
Sep 23, 2020 550.31 552.87 538.05 538.54 511,419 -12.26(-2.23%)
Sep 22, 2020 551.15 556.55 544.53 550.80 565,615 -1.79(-0.32%)
Sep 21, 2020 548.63 556.76 542.52 552.59 659,600 -4.33(-0.78%)
Sep 18, 2020 548.47 559.16 548.47 556.92 2,989,100 +8.51(+1.55%)
Sep 17, 2020 554.95 555.80 544.51 548.41 1,033,459 -13.32(-2.37%)
Sep 16, 2020 551.82 566.88 548.80 561.73 1,003,927 +13.57(+2.48%)
Sep 15, 2020 553.11 553.43 547.28 548.16 626,477 +0.78(+0.14%)
Sep 14, 2020 545.04 553.21 543.27 547.38 631,442 +6.18(+1.14%)
Sep 11, 2020 544.48 547.45 537.86 541.20 660,800 -2.11(-0.39%)
Sep 10, 2020 561.64 561.96 541.21 543.31 891,032 -16.87(-3.01%)
Sep 09, 2020 561.62 564.10 555.33 560.18 830,507 +7.64(+1.38%)
Sep 08, 2020 559.99 560.77 548.00 552.54 837,109 -12.09(-2.14%)
Sep 04, 2020 581.81 584.09 557.86 564.63 822,100 -14.37(-2.48%)
Sep 03, 2020 604.13 605.45 573.70 579.00 738,851 -29.00(-4.77%)
Sep 02, 2020 597.74 609.69 594.19 608.00 684,165 +11.76(+1.97%)
Sep 01, 2020 594.74 601.02 593.15 596.24 402,818 +2.05(+0.35%)
Aug 31, 2020 602.52 604.08 593.67 594.19 581,724 -6.87(-1.14%)
Aug 28, 2020 595.61 601.31 592.09 601.06 436,000 +6.08(+1.02%)
Aug 27, 2020 592.94 598.90 591.99 594.98 428,903 +2.88(+0.49%)
Aug 26, 2020 591.46 595.70 587.90 592.10 540,161 +0.95(+0.16%)
Aug 25, 2020 594.45 594.60 590.12 591.15 373,289 -0.30(-0.05%)
Aug 24, 2020 587.38 591.69 584.29 591.45 381,634 +7.41(+1.27%)
Aug 21, 2020 585.41 588.00 581.93 584.04 418,400 +0.68(+0.12%)
Aug 20, 2020 584.88 588.26 581.04 583.36 552,420 -6.39(-1.08%)
Aug 19, 2020 592.33 595.55 588.80 589.75 418,701 +0.54(+0.09%)
Aug 18, 2020 591.09 594.76 588.80 589.21 456,208 -2.82(-0.48%)
Aug 17, 2020 590.93 595.54 587.89 592.03 411,119 +3.57(+0.61%)
Aug 14, 2020 588.61 592.46 584.06 588.46 316,600 -1.10(-0.19%)
Aug 13, 2020 586.72 595.30 586.72 589.56 359,706 -0.68(-0.12%)
Aug 12, 2020 592.14 605.72 584.40 590.24 612,238 +3.60(+0.61%)
Aug 11, 2020 585.30 596.51 583.33 586.64 576,823 +6.44(+1.11%)
Aug 10, 2020 586.21 587.16 579.67 580.20 465,700 -7.99(-1.36%)
Aug 07, 2020 582.67 588.34 579.42 588.19 469,900 +5.96(+1.02%)
Aug 06, 2020 579.96 583.34 575.07 582.23 454,988 +0.08(+0.01%)
Aug 05, 2020 576.71 584.92 573.23 582.15 465,837 +11.11(+1.95%)
Aug 04, 2020 573.65 575.69 567.93 571.04 513,117 -8.91(-1.54%)
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.