NYSE - Delayed Quote USD

BlackRock, Inc. (BLK)

766.62 +6.51 (+0.86%)
At close: April 23 at 4:00 PM EDT
775.00 +8.38 (+1.09%)
Pre-Market: 8:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 763.26 769.42 760.94 766.62 766.62 460,000
Apr 22, 2024 756.75 766.30 750.55 760.11 760.11 617,200
Apr 19, 2024 751.39 755.43 745.55 749.98 749.98 867,800
Apr 18, 2024 754.74 761.42 746.78 747.30 747.30 614,900
Apr 17, 2024 753.04 758.90 748.08 753.79 753.79 585,800
Apr 16, 2024 764.60 766.85 748.79 749.67 749.67 662,900
Apr 15, 2024 770.79 778.22 756.31 762.99 762.99 935,200
Apr 12, 2024 785.56 803.00 762.06 763.40 763.40 1,452,900
Apr 11, 2024 785.50 789.32 778.80 785.96 785.96 812,000
Apr 10, 2024 793.79 795.13 780.92 783.65 783.65 654,400
Apr 9, 2024 806.23 806.23 794.18 803.90 803.90 802,100
Apr 8, 2024 801.52 807.54 796.83 803.32 803.32 760,200
Apr 5, 2024 793.63 804.27 790.12 797.56 797.56 687,300
Apr 4, 2024 822.38 826.52 790.18 792.09 792.09 1,189,400
Apr 3, 2024 815.45 826.08 813.56 814.80 814.80 369,600
Apr 2, 2024 825.50 825.91 810.00 816.59 816.59 530,700
Apr 1, 2024 834.98 835.12 825.24 826.77 826.77 395,900
Mar 28, 2024 836.22 838.68 831.02 833.70 833.70 532,100
Mar 27, 2024 826.80 835.51 822.49 835.12 835.12 466,500
Mar 26, 2024 819.47 823.88 817.93 820.20 820.20 374,000
Mar 25, 2024 820.44 826.99 815.17 816.21 816.21 378,100
Mar 22, 2024 840.82 842.32 822.46 824.83 824.83 615,100
Mar 21, 2024 823.53 844.64 822.22 842.06 842.06 643,300
Mar 20, 2024 804.11 819.24 800.69 817.89 817.89 451,400
Mar 19, 2024 796.31 803.87 792.82 802.30 802.30 593,900
Mar 18, 2024 806.20 806.27 793.83 800.25 800.25 634,800
Mar 15, 2024 801.59 813.80 798.34 802.52 802.52 1,576,700
Mar 14, 2024 825.00 825.29 800.62 808.80 808.80 859,000
Mar 13, 2024 829.17 831.62 823.21 825.99 825.99 510,800
Mar 12, 2024 830.12 834.27 822.25 829.59 829.59 438,600
Mar 11, 2024 835.65 836.07 822.27 825.16 825.16 428,600
Mar 8, 2024 835.85 845.00 833.72 836.12 836.12 396,200
Mar 7, 2024 837.99 839.22 829.63 831.70 831.70 384,700
Mar 6, 2024 5.10 Dividend
Mar 6, 2024 825.85 832.39 820.44 830.40 830.40 538,000
Mar 5, 2024 832.29 839.80 823.37 826.94 821.84 497,600
Mar 4, 2024 815.97 841.96 815.97 834.47 829.32 858,900
Mar 1, 2024 811.34 815.35 805.21 814.83 809.80 431,300
Feb 29, 2024 813.40 814.96 807.39 811.34 806.34 758,800
Feb 28, 2024 798.78 813.12 797.32 809.66 804.67 513,000
Feb 27, 2024 807.33 809.87 795.27 800.54 795.60 555,900
Feb 26, 2024 810.95 814.82 803.35 806.03 801.06 577,800
Feb 23, 2024 817.06 823.71 812.00 813.59 808.57 492,500
Feb 22, 2024 811.04 816.33 808.08 813.44 808.42 549,600
Feb 21, 2024 798.81 806.06 795.42 805.45 800.48 419,400
Feb 20, 2024 789.28 801.53 787.57 798.11 793.19 582,200
Feb 16, 2024 795.09 798.00 791.13 794.00 789.10 393,700
Feb 15, 2024 788.40 802.48 788.40 798.05 793.13 508,200
Feb 14, 2024 785.10 788.28 779.16 785.40 780.56 420,900
Feb 13, 2024 785.25 791.23 770.00 778.07 773.27 637,400
Feb 12, 2024 798.33 808.49 797.64 801.76 796.82 499,300
Feb 9, 2024 794.23 800.81 791.77 797.21 792.29 536,600
Feb 8, 2024 794.06 798.94 787.50 793.20 788.31 545,500
Feb 7, 2024 790.00 799.45 786.53 794.70 789.80 700,600
Feb 6, 2024 784.93 788.00 778.76 787.98 783.12 666,300
Feb 5, 2024 782.21 787.24 777.15 783.17 778.34 501,100
Feb 2, 2024 780.65 792.34 777.26 788.00 783.14 509,600
Feb 1, 2024 776.49 785.55 765.63 784.93 780.09 626,600
Jan 31, 2024 779.47 785.41 772.35 774.31 769.53 730,800
Jan 30, 2024 782.98 784.82 779.07 781.73 776.91 936,600
Jan 29, 2024 787.31 792.48 781.14 788.70 783.84 622,200
Jan 26, 2024 791.33 793.28 785.49 787.30 782.44 687,900
Jan 25, 2024 790.92 794.90 787.49 790.46 785.59 723,800
Jan 24, 2024 797.86 797.86 785.19 785.75 780.90 659,700
Jan 23, 2024 793.27 795.59 788.48 792.56 787.67 718,300
Jan 22, 2024 806.41 807.30 793.51 794.02 789.12 760,500
Jan 19, 2024 797.75 808.83 794.05 805.44 800.47 681,500
Jan 18, 2024 794.56 795.99 785.06 795.26 790.36 506,700
Jan 17, 2024 774.37 787.93 768.35 787.43 782.57 617,100
Jan 16, 2024 803.79 808.99 788.66 791.38 786.50 895,200
Jan 12, 2024 785.00 802.34 782.76 799.60 794.67 880,500
Jan 11, 2024 796.96 799.98 787.08 792.61 787.72 735,800
Jan 10, 2024 794.89 799.05 787.87 792.36 787.47 510,800
Jan 9, 2024 792.65 795.14 787.14 794.52 789.62 454,700
Jan 8, 2024 784.43 798.01 782.91 797.19 792.27 513,200
Jan 5, 2024 782.81 788.76 781.46 782.83 778.00 471,000
Jan 4, 2024 783.26 792.49 782.73 785.95 781.10 580,200
Jan 3, 2024 792.41 792.41 782.33 784.15 779.31 638,700
Jan 2, 2024 804.15 808.14 795.43 800.30 795.36 660,000
Dec 29, 2023 812.60 816.17 808.64 811.80 806.79 318,500
Dec 28, 2023 809.88 817.62 809.88 814.41 809.39 311,500
Dec 27, 2023 809.17 813.25 808.63 813.25 808.23 298,000
Dec 26, 2023 803.44 809.10 803.44 806.61 801.64 280,600
Dec 22, 2023 801.98 807.52 800.15 802.42 797.47 426,300
Dec 21, 2023 795.00 799.37 791.66 799.10 794.17 341,100
Dec 20, 2023 797.76 805.41 788.84 789.23 784.36 547,900
Dec 19, 2023 801.07 814.42 798.95 801.38 796.44 756,400
Dec 18, 2023 812.00 815.00 795.80 796.44 791.53 916,300
Dec 15, 2023 791.90 819.00 789.47 819.00 813.95 2,702,600
Dec 14, 2023 782.93 807.60 781.94 807.13 802.15 1,197,400
Dec 13, 2023 759.00 777.19 754.81 773.43 768.66 600,000
Dec 12, 2023 755.00 759.44 752.67 759.29 754.61 607,600
Dec 11, 2023 745.80 755.23 744.32 752.41 747.77 781,300
Dec 8, 2023 743.15 747.79 742.22 744.73 740.14 456,000
Dec 7, 2023 745.44 749.89 742.60 745.44 740.84 784,300
Dec 6, 2023 5.00 Dividend
Dec 6, 2023 754.52 756.59 742.46 743.07 738.49 624,800
Dec 5, 2023 755.62 755.62 748.18 754.30 744.68 860,700
Dec 4, 2023 751.84 757.92 749.50 756.43 746.78 767,900
Dec 1, 2023 750.00 761.38 748.66 756.35 746.70 746,700
Nov 30, 2023 748.16 751.89 744.69 751.23 741.65 961,300
Nov 29, 2023 742.28 751.27 742.28 747.30 737.77 750,000
Nov 28, 2023 725.86 738.83 725.86 736.76 727.36 610,200
Nov 27, 2023 727.20 732.05 724.54 730.68 721.36 868,100
Nov 24, 2023 726.72 730.74 726.64 730.10 720.79 279,600
Nov 22, 2023 727.00 730.28 725.98 727.14 717.87 498,100
Nov 21, 2023 719.80 726.60 718.73 724.64 715.40 642,900
Nov 20, 2023 714.39 721.66 712.11 720.92 711.72 668,300
Nov 17, 2023 719.84 720.84 713.65 716.86 707.72 715,600
Nov 16, 2023 709.34 715.10 708.75 714.90 705.78 558,900
Nov 15, 2023 698.17 711.32 697.70 708.84 699.80 747,400
Nov 14, 2023 673.00 699.07 673.00 697.35 688.46 1,011,000
Nov 13, 2023 660.82 664.37 658.14 661.45 653.01 356,400
Nov 10, 2023 656.58 665.45 653.88 665.00 656.52 522,700
Nov 9, 2023 656.73 660.60 650.63 651.82 643.51 437,100
Nov 8, 2023 648.43 655.66 648.43 654.95 646.60 482,200
Nov 7, 2023 652.82 653.50 646.91 648.59 640.32 440,800
Nov 6, 2023 656.62 660.26 650.36 653.22 644.89 469,400
Nov 3, 2023 654.82 662.16 654.26 657.97 649.58 894,200
Nov 2, 2023 623.77 645.14 623.77 644.49 636.27 1,174,000
Nov 1, 2023 614.49 617.97 607.67 616.21 608.35 537,100
Oct 31, 2023 608.95 612.87 604.41 612.28 604.47 508,900
Oct 30, 2023 602.84 610.69 600.26 607.12 599.38 528,100
Oct 27, 2023 607.07 608.97 596.18 598.08 590.45 543,000
Oct 26, 2023 607.19 617.89 606.49 607.07 599.33 856,400
Oct 25, 2023 608.25 611.59 603.49 608.68 600.92 562,000
Oct 24, 2023 617.27 620.42 610.76 612.39 604.58 657,200
Oct 23, 2023 611.44 619.47 610.45 614.73 606.89 469,500
Oct 20, 2023 623.25 626.07 613.12 614.83 606.99 850,300
Oct 19, 2023 625.65 629.50 619.11 622.51 614.57 1,040,800
Oct 18, 2023 635.00 635.00 615.45 616.69 608.82 664,500
Oct 17, 2023 631.30 639.87 629.68 636.10 627.99 578,500
Oct 16, 2023 630.51 641.62 628.42 635.45 627.34 695,400
Oct 13, 2023 628.17 636.01 620.00 627.66 619.65 1,263,400
Oct 12, 2023 643.23 644.27 632.06 636.17 628.06 744,200
Oct 11, 2023 645.64 648.64 638.10 642.67 634.47 515,000
Oct 10, 2023 643.62 649.40 641.70 641.95 633.76 626,700
Oct 9, 2023 641.50 647.86 640.50 643.62 635.41 536,100
Oct 6, 2023 635.02 651.51 634.54 648.26 639.99 608,300
Oct 5, 2023 633.65 642.87 632.01 640.30 632.13 496,900
Oct 4, 2023 629.03 638.37 625.38 636.53 628.41 546,700
Oct 3, 2023 637.73 637.73 623.60 625.47 617.49 678,600
Oct 2, 2023 644.71 646.25 638.74 643.04 634.84 569,000
Sep 29, 2023 652.80 656.82 645.54 646.49 638.24 539,900
Sep 28, 2023 643.02 647.54 640.67 645.24 637.01 696,100
Sep 27, 2023 647.68 648.45 640.31 643.39 635.18 548,800
Sep 26, 2023 652.12 654.49 645.82 646.72 638.47 589,000
Sep 25, 2023 655.02 659.97 653.03 657.55 649.16 458,300
Sep 22, 2023 670.99 671.72 659.33 660.10 651.68 468,300
Sep 21, 2023 676.74 676.74 665.65 668.83 660.30 547,700
Sep 20, 2023 691.00 694.69 682.67 683.48 674.76 334,100
Sep 19, 2023 693.66 695.57 685.66 688.96 680.17 428,100
Sep 18, 2023 696.32 699.48 690.06 694.89 686.03 494,400
Sep 15, 2023 701.86 705.15 695.33 697.41 688.51 2,810,100
Sep 14, 2023 703.71 709.06 698.33 706.81 697.79 660,100
Sep 13, 2023 698.84 704.22 694.00 697.23 688.34 645,200
Sep 12, 2023 693.35 702.73 692.08 697.34 688.45 404,000
Sep 11, 2023 695.46 697.95 691.99 695.93 687.05 563,500
Sep 8, 2023 692.18 693.55 686.72 690.62 681.81 352,400
Sep 7, 2023 5.00 Dividend
Sep 7, 2023 682.68 692.65 679.95 691.06 682.25 453,000
Sep 6, 2023 692.96 699.32 688.70 694.18 680.39 426,600
Sep 5, 2023 705.57 708.29 695.49 695.93 682.10 556,800
Sep 1, 2023 704.20 706.99 701.40 706.19 692.16 454,500
Aug 31, 2023 697.87 704.44 693.80 700.54 686.62 617,100
Aug 30, 2023 691.78 699.50 689.81 695.81 681.99 483,900
Aug 29, 2023 678.65 691.46 676.55 691.03 677.30 502,600
Aug 28, 2023 681.31 683.54 674.63 679.00 665.51 430,900
Aug 25, 2023 676.00 682.20 671.26 675.96 662.53 275,200
Aug 24, 2023 678.78 688.58 672.97 673.16 659.79 317,900
Aug 23, 2023 668.40 680.33 667.12 678.77 665.29 386,800
Aug 22, 2023 671.59 674.76 664.61 665.84 652.61 332,500
Aug 21, 2023 672.20 676.95 666.50 671.59 658.25 434,300
Aug 18, 2023 665.23 675.31 665.23 670.25 656.93 530,500
Aug 17, 2023 674.71 681.05 672.49 674.00 660.61 471,200
Aug 16, 2023 670.00 676.46 670.00 672.24 658.89 494,700
Aug 15, 2023 684.99 686.11 670.50 672.82 659.45 519,700
Aug 14, 2023 692.81 694.17 688.64 692.93 679.16 395,000
Aug 11, 2023 693.77 698.30 690.28 695.61 681.79 381,100
Aug 10, 2023 697.02 706.09 694.57 697.01 683.16 496,900
Aug 9, 2023 695.26 699.97 691.00 692.09 678.34 447,400
Aug 8, 2023 703.39 703.39 687.52 696.98 683.13 676,900
Aug 7, 2023 713.31 718.83 711.64 712.55 698.39 387,900
Aug 4, 2023 710.07 720.94 709.08 710.28 696.17 475,100
Aug 3, 2023 710.48 712.88 705.62 710.17 696.06 585,500
Aug 2, 2023 722.44 723.79 713.27 717.44 703.19 649,200
Aug 1, 2023 733.32 735.91 730.50 732.26 717.71 359,600
Jul 31, 2023 739.99 743.32 735.61 738.85 724.17 367,700
Jul 28, 2023 738.20 746.25 734.78 738.34 723.67 522,800
Jul 27, 2023 746.12 747.99 728.40 729.07 714.59 555,200
Jul 26, 2023 743.25 749.87 741.01 743.16 728.40 552,800
Jul 25, 2023 752.55 752.98 742.21 746.02 731.20 610,700
Jul 24, 2023 751.70 757.01 750.49 756.58 741.55 385,400
Jul 21, 2023 753.24 756.32 749.75 751.21 736.29 512,300
Jul 20, 2023 744.02 753.37 742.50 750.88 735.96 621,600
Jul 19, 2023 739.96 752.95 739.96 747.30 732.45 718,900
Jul 18, 2023 725.52 740.83 723.23 738.93 724.25 790,000
Jul 17, 2023 724.55 733.00 720.50 727.87 713.41 648,400
Jul 14, 2023 743.00 744.00 722.41 728.03 713.57 1,064,100
Jul 13, 2023 732.87 740.40 727.45 739.80 725.10 928,100
Jul 12, 2023 722.67 727.00 718.86 726.00 711.58 642,000
Jul 11, 2023 699.92 710.99 699.74 710.20 696.09 504,900
Jul 10, 2023 693.83 704.93 692.78 696.17 682.34 568,600
Jul 7, 2023 678.28 691.99 677.94 684.10 670.51 435,200
Jul 6, 2023 685.00 686.50 674.80 680.63 667.11 675,300
Jul 5, 2023 691.67 700.63 685.87 692.83 679.07 681,400
Jul 3, 2023 690.00 702.16 689.74 693.58 679.80 376,900
Jun 30, 2023 695.12 695.98 690.45 691.14 677.41 921,900
Jun 29, 2023 686.70 690.91 681.98 688.21 674.54 524,700
Jun 28, 2023 684.64 685.77 680.12 685.22 671.61 368,100
Jun 27, 2023 683.43 688.34 677.76 684.64 671.04 528,600
Jun 26, 2023 678.08 684.99 678.08 680.17 666.66 403,800
Jun 23, 2023 670.35 682.93 670.00 680.45 666.93 686,000
Jun 22, 2023 684.41 684.51 675.37 679.38 665.88 361,200
Jun 21, 2023 690.72 696.15 686.40 689.04 675.35 489,300
Jun 20, 2023 695.69 696.46 687.50 690.95 677.22 698,100
Jun 16, 2023 715.45 716.36 702.35 702.78 688.82 1,281,900
Jun 15, 2023 693.13 712.74 691.82 711.19 697.06 644,400
Jun 14, 2023 690.72 705.17 690.03 692.45 678.69 678,000
Jun 13, 2023 685.33 693.09 685.00 689.09 675.40 624,000
Jun 12, 2023 684.61 689.12 682.26 682.38 668.82 435,000
Jun 9, 2023 682.39 686.45 677.27 684.40 670.80 465,300
Jun 8, 2023 675.32 681.90 666.01 680.58 667.06 521,800
Jun 7, 2023 5.00 Dividend
Jun 7, 2023 679.00 680.03 670.19 678.23 664.76 534,100
Jun 6, 2023 673.34 685.61 673.34 684.92 666.41 748,600
Jun 5, 2023 681.45 682.96 674.22 676.49 658.21 551,600
Jun 2, 2023 676.17 685.00 676.17 681.86 663.44 559,800
Jun 1, 2023 663.57 671.45 660.37 668.84 650.77 569,800
May 31, 2023 671.80 674.61 656.36 657.55 639.78 1,898,400
May 30, 2023 677.54 680.69 668.89 673.58 655.38 504,200
May 26, 2023 664.88 675.25 662.77 672.30 654.13 533,900
May 25, 2023 655.32 663.12 653.40 660.52 642.67 522,800
May 24, 2023 653.01 656.51 648.45 655.00 637.30 554,500
May 23, 2023 666.52 671.97 659.29 661.53 643.65 713,300
May 22, 2023 666.33 675.77 666.29 671.39 653.25 648,800
May 19, 2023 673.44 676.53 662.71 666.70 648.69 1,362,000
May 18, 2023 650.57 673.17 649.46 669.33 651.24 1,125,900
May 17, 2023 640.23 651.62 638.53 650.64 633.06 478,300
May 16, 2023 642.59 643.92 633.23 633.83 616.70 362,700
May 15, 2023 645.18 650.26 642.70 644.75 627.33 501,900
May 12, 2023 646.56 651.20 642.95 645.10 627.67 906,200
May 11, 2023 630.17 643.49 627.62 642.02 624.67 726,100
May 10, 2023 643.95 644.95 624.50 629.18 612.18 622,400
May 9, 2023 639.00 643.49 633.63 635.57 618.40 441,700
May 8, 2023 646.25 647.00 640.78 643.14 625.76 374,500
May 5, 2023 642.19 644.66 637.55 644.48 627.07 484,300
May 4, 2023 638.55 638.55 628.23 631.66 614.59 589,300
May 3, 2023 657.42 662.97 640.25 642.41 625.05 430,700
May 2, 2023 657.73 658.59 635.28 651.46 633.86 719,700
May 1, 2023 675.08 675.59 662.18 662.97 645.06 560,200
Apr 28, 2023 659.83 672.03 658.95 671.20 653.06 529,000
Apr 27, 2023 657.25 663.53 655.27 662.68 644.77 393,900
Apr 26, 2023 655.69 661.74 647.42 650.67 633.09 434,700
Apr 25, 2023 670.64 671.73 658.46 659.71 641.88 552,200
Apr 24, 2023 682.28 682.28 673.10 674.19 655.97 451,800

Related Tickers

BX Blackstone Inc.
124.31
+1.82%
 
KKR KKR & Co. Inc.
97.97
+3.70%
 
TROW T. Rowe Price Group, Inc.
111.94
+0.39%
 
APO Apollo Global Management, Inc.
113.77
+2.87%
 
STT State Street Corporation
74.39
-0.16%
 
ARCC Ares Capital Corporation
20.74
+0.39%
 
BEN Franklin Resources, Inc.
25.33
-0.98%
 
BK The Bank of New York Mellon Corporation
57.44
+0.49%
 
CG The Carlyle Group Inc.
46.33
+2.50%
 
AMP Ameriprise Financial, Inc.
407.69
-3.25%