BlackRock (NY: BLK )

848.60 USD -18.98 (-2.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 845.00 858.74 832.87 848.60 1,239,801 -18.98(-2.19%)
Jan 13, 2022 890.73 891.16 864.16 867.58 793,569 -17.53(-1.98%)
Jan 12, 2022 895.55 899.97 880.86 885.11 652,362 -3.08(-0.35%)
Jan 11, 2022 871.75 888.91 861.77 888.19 745,936 +14.85(+1.70%)
Jan 10, 2022 888.70 889.87 862.84 873.34 788,465 -18.93(-2.12%)
Jan 07, 2022 895.27 896.62 884.00 892.27 643,317 -3.22(-0.36%)
Jan 06, 2022 893.36 898.17 884.03 895.49 636,951 +3.72(+0.42%)
Jan 05, 2022 918.15 925.50 890.83 891.77 573,325 -25.45(-2.77%)
Jan 04, 2022 917.72 927.48 916.55 917.22 495,765 +5.49(+0.60%)
Jan 03, 2022 918.34 922.07 905.42 911.73 470,790 -3.83(-0.42%)
Dec 31, 2021 915.34 919.82 913.50 915.56 215,096 +1.80(+0.20%)
Dec 30, 2021 911.72 918.06 906.47 913.76 315,948 +4.04(+0.44%)
Dec 29, 2021 921.27 922.96 907.68 909.72 391,954 -12.10(-1.31%)
Dec 28, 2021 923.78 929.05 921.13 921.82 385,185 -0.75(-0.08%)
Dec 27, 2021 918.80 923.13 912.00 922.57 410,897 +8.65(+0.95%)
Dec 23, 2021 913.78 923.34 912.09 913.92 416,330 +2.38(+0.26%)
Dec 22, 2021 911.56 918.27 908.02 911.54 350,333 +0.67(+0.07%)
Dec 21, 2021 904.91 914.19 900.24 910.87 381,509 +13.58(+1.51%)
Dec 20, 2021 899.90 900.91 884.33 897.29 549,505 -16.28(-1.78%)
Dec 17, 2021 917.73 923.98 903.40 913.57 727,104 -7.98(-0.87%)
Dec 16, 2021 925.46 933.06 916.37 921.55 473,976 +6.64(+0.73%)
Dec 15, 2021 905.75 915.22 891.05 914.91 465,874 +12.53(+1.39%)
Dec 14, 2021 910.00 915.46 893.04 902.38 828,939 -15.28(-1.67%)
Dec 13, 2021 924.01 925.50 914.14 917.66 463,328 -7.50(-0.81%)
Dec 10, 2021 925.92 929.20 919.48 925.16 453,475 +6.08(+0.66%)
Dec 09, 2021 918.89 926.93 914.69 919.08 376,631 -4.78(-0.52%)
Dec 08, 2021 928.48 932.16 914.94 923.86 413,479 +2.94(+0.32%)
Dec 07, 2021 911.70 924.48 908.53 920.92 634,489 +24.22(+2.70%)
Dec 06, 2021 901.23 905.95 890.41 896.70 442,763 -2.87(-0.32%)
Dec 03, 2021 923.10 924.00 887.78 899.57 641,404 -19.28(-2.10%)
Dec 02, 2021 901.51 924.06 901.16 918.85 630,714 +18.52(+2.06%)
Dec 01, 2021 921.50 929.44 899.78 900.33 707,940 -4.28(-0.47%)
Nov 30, 2021 919.61 924.99 902.02 904.61 1,056,915 -23.39(-2.52%)
Nov 29, 2021 914.78 934.76 905.82 928.00 610,623 +26.36(+2.92%)
Nov 26, 2021 902.77 914.06 896.85 901.64 543,222 -29.08(-3.12%)
Nov 24, 2021 932.32 939.41 925.09 930.72 438,907 -4.71(-0.50%)
Nov 23, 2021 922.27 936.66 918.26 935.43 686,140 +16.10(+1.75%)
Nov 22, 2021 920.00 929.91 912.97 919.33 557,537 +4.38(+0.48%)
Nov 19, 2021 922.40 925.49 910.03 914.95 739,175 -7.82(-0.85%)
Nov 18, 2021 934.88 923.85 918.73 922.77 682,394 -8.77(-0.94%)
Nov 17, 2021 944.45 946.34 922.16 931.54 676,868 -17.41(-1.83%)
Nov 16, 2021 953.24 956.63 941.23 948.95 461,061 -4.29(-0.45%)
Nov 15, 2021 971.01 971.50 951.01 953.24 678,608 -18.25(-1.88%)
Nov 12, 2021 971.52 973.16 962.31 971.49 387,538 +5.89(+0.61%)
Nov 11, 2021 958.76 969.32 958.01 965.60 266,924 +6.39(+0.67%)
Nov 10, 2021 962.00 959.21 340,678 -7.54(-0.78%)
Nov 09, 2021 962.72 971.78 952.90 966.75 394,144 +0.88(+0.09%)
Nov 08, 2021 960.00 966.83 957.51 965.87 372,388 +10.76(+1.13%)
Nov 05, 2021 962.31 967.94 951.36 955.11 340,086 +1.07(+0.11%)
Nov 04, 2021 955.91 964.09 947.11 954.04 350,969 +2.34(+0.25%)
Nov 03, 2021 952.17 953.75 944.29 951.70 387,258 +3.85(+0.41%)
Nov 02, 2021 935.55 950.92 932.35 947.85 381,745 +11.62(+1.24%)
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.