BlackRock (NY: BLK )

732.00 USD +9.02 (+1.25%)
Streaming Delayed Price Updated: 9:01 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 730.82 735.77 713.63 722.98 806,430 -12.07(-1.64%)
Jan 22, 2021 739.90 743.73 730.82 735.05 565,600 -7.15(-0.96%)
Jan 21, 2021 744.71 745.77 737.00 742.20 639,580 +0.66(+0.09%)
Jan 20, 2021 738.71 742.42 729.15 741.54 747,587 +7.89(+1.08%)
Jan 19, 2021 737.72 744.42 729.02 733.65 852,358 +5.89(+0.81%)
Jan 15, 2021 742.18 754.44 724.00 727.76 1,174,400 -15.74(-2.12%)
Jan 14, 2021 750.00 765.86 739.06 743.50 1,642,924 -36.25(-4.65%)
Jan 13, 2021 778.70 788.00 776.61 779.75 847,804 +2.01(+0.26%)
Jan 12, 2021 763.51 779.31 763.50 777.74 675,925 +11.06(+1.44%)
Jan 11, 2021 752.82 770.40 750.51 766.68 614,365 +10.23(+1.35%)
Jan 08, 2021 757.15 759.37 747.42 756.45 623,000 +6.03(+0.80%)
Jan 07, 2021 748.34 753.27 743.01 750.42 655,957 +15.46(+2.10%)
Jan 06, 2021 718.76 744.79 716.10 734.96 730,665 +20.38(+2.85%)
Jan 05, 2021 708.81 717.21 705.26 714.58 431,419 +3.76(+0.53%)
Jan 04, 2021 730.60 730.60 702.04 710.82 623,559 -10.72(-1.49%)
Dec 31, 2020 721.54 721.54 721.54 355,270 +12.60(+1.78%)
Dec 30, 2020 713.30 716.94 708.00 708.94 355,270 +2.66(+0.38%)
Dec 29, 2020 713.74 715.32 705.61 706.28 318,435 -3.90(-0.55%)
Dec 28, 2020 714.59 715.12 709.07 710.18 272,252 +3.00(+0.42%)
Dec 24, 2020 703.36 710.84 703.36 707.18 173,200 +3.54(+0.50%)
Dec 23, 2020 702.00 708.17 696.21 703.64 752,545 +10.12(+1.46%)
Dec 22, 2020 700.00 703.66 691.75 693.52 596,888 -5.31(-0.76%)
Dec 21, 2020 694.00 703.52 689.17 698.83 631,834 +0.03(+0.00%)
Dec 18, 2020 705.15 706.60 691.50 698.80 1,610,700 -7.21(-1.02%)
Dec 17, 2020 703.00 709.68 699.29 706.01 832,234 +7.64(+1.09%)
Dec 16, 2020 704.00 708.80 693.55 698.37 849,356 +0.19(+0.03%)
Dec 15, 2020 691.52 704.13 690.33 698.18 617,342 +14.26(+2.09%)
Dec 14, 2020 700.53 700.55 683.46 683.92 658,526 -11.28(-1.62%)
Dec 11, 2020 692.30 697.03 689.45 695.20 488,100 -3.21(-0.46%)
Dec 10, 2020 699.59 702.74 694.25 698.41 438,641 -3.27(-0.47%)
Dec 09, 2020 715.84 716.15 696.84 701.68 489,442 -12.24(-1.71%)
Dec 08, 2020 706.79 718.55 703.47 713.92 598,162 +4.43(+0.62%)
Dec 07, 2020 702.70 709.58 699.03 709.49 680,565 +6.02(+0.86%)
Dec 04, 2020 713.42 720.29 696.55 703.47 816,300 -11.95(-1.67%)
Dec 03, 2020 718.36 721.82 711.76 715.42 604,398 -2.94(-0.41%)
Dec 02, 2020 715.00 718.81 708.98 718.36 484,096 +3.13(+0.44%)
Dec 01, 2020 709.67 720.51 705.20 715.23 549,474 +16.88(+2.42%)
Nov 30, 2020 710.31 713.19 697.73 698.35 888,406 -16.76(-2.34%)
Nov 27, 2020 706.75 718.85 705.14 715.11 313,400 +11.50(+1.63%)
Nov 25, 2020 698.12 704.26 696.42 703.61 401,200 +4.31(+0.62%)
Nov 24, 2020 694.67 700.66 686.50 699.30 651,956 +16.43(+2.41%)
Nov 23, 2020 676.88 689.00 673.84 682.87 505,353 +10.16(+1.51%)
Nov 20, 2020 674.02 675.75 669.00 672.71 396,200 -0.77(-0.11%)
Nov 19, 2020 665.97 675.34 663.24 673.48 471,161 +3.59(+0.54%)
Nov 18, 2020 670.80 676.65 668.95 669.89 509,044 +2.40(+0.36%)
Nov 17, 2020 676.46 676.46 664.51 667.49 768,904 -8.94(-1.32%)
Nov 16, 2020 682.50 682.50 669.27 676.43 607,628 +6.66(+0.99%)
Nov 13, 2020 660.00 671.10 658.29 669.77 664,000 +9.98(+1.51%)
Nov 12, 2020 665.76 668.67 654.87 659.79 501,743 -10.83(-1.61%)
Nov 11, 2020 670.79 675.75 667.03 670.62 455,784 +10.02(+1.52%)
Nov 10, 2020 661.07 666.54 645.12 660.60 757,998 -5.42(-0.81%)
Nov 09, 2020 687.02 692.73 663.18 666.02 869,960 +11.12(+1.70%)
Nov 06, 2020 666.06 668.00 654.19 654.90 493,900 -13.29(-1.99%)
Nov 05, 2020 661.02 672.00 659.78 668.19 714,357 +16.59(+2.55%)
Nov 04, 2020 628.29 657.98 627.81 651.60 811,709 +22.34(+3.55%)
Nov 03, 2020 620.90 633.34 619.00 629.26 560,354 +14.39(+2.34%)
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.