Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
899.57-19.28 (-2.10%)
At close: 04:00PM EST
899.01 -0.56 (-0.06%)
After hours: 07:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021923.10924.00887.78899.57899.57641,300
Dec 02, 2021901.51924.06901.16918.85918.85630,700
Dec 01, 2021921.50929.44899.78900.33900.33707,900
Nov 30, 2021919.61924.99902.02904.61904.611,057,500
Nov 29, 2021914.78934.76905.82928.00928.00610,600
Nov 26, 2021902.77914.06896.85901.64901.64543,200
Nov 24, 2021932.32939.42925.09930.72930.72438,900
Nov 23, 2021922.27936.66918.26935.43935.43686,100
Nov 22, 2021920.00929.91912.97919.33919.33520,600
Nov 19, 2021922.40925.49910.03914.95914.95738,700
Nov 18, 2021934.88940.53918.73922.77922.77681,600
Nov 17, 2021944.45946.34922.16931.54931.54677,300
Nov 16, 2021953.24956.63941.23948.95948.95472,100
Nov 15, 2021971.01971.50951.01953.24953.24678,600
Nov 12, 2021971.52973.16962.31971.49971.49387,500
Nov 11, 2021958.76969.32958.01965.60965.60266,900
Nov 10, 2021962.00963.16951.26959.21959.21340,400
Nov 09, 2021962.72971.78952.90966.75966.75394,100
Nov 08, 2021960.00966.83957.51965.87965.87372,400
Nov 05, 2021962.31967.94951.36955.11955.11340,100
Nov 04, 2021955.91964.09947.11954.04954.04351,000
Nov 03, 2021952.17953.75944.30951.70951.70387,200
Nov 02, 2021935.55950.92932.35947.85947.85381,700
Nov 01, 2021947.19949.38929.68936.23936.23399,200
Oct 29, 2021930.98947.86930.56943.46943.46484,700
Oct 28, 2021916.24935.83916.24935.48935.48352,200
Oct 27, 2021930.19939.35916.59917.27917.27452,800
Oct 26, 2021933.54938.93928.35931.58931.58377,800
Oct 25, 2021918.54931.93912.02924.74924.74452,400
Oct 22, 2021904.80916.06900.01914.97914.97372,100
Oct 21, 2021902.93909.85900.90903.72903.72333,100
Oct 20, 2021905.25905.81897.06902.93902.93380,500
Oct 19, 2021899.32904.64894.83901.65901.65408,400
Oct 18, 2021902.00907.17894.51896.31896.31541,000
Oct 15, 2021904.61915.23894.03907.26907.261,023,000
Oct 14, 2021882.00896.72867.25892.51892.51802,800
Oct 13, 2021862.00877.13852.01867.81867.811,453,900
Oct 12, 2021843.39843.39831.56836.19836.19823,300
Oct 11, 2021841.08860.61838.63839.73839.73531,600
Oct 08, 2021839.96846.66836.58844.40844.40349,900
Oct 07, 2021845.52855.06841.46842.35842.35434,000
Oct 06, 2021828.92837.81820.96837.55837.55472,500
Oct 05, 2021829.14843.84822.91838.78838.78445,200
Oct 04, 2021837.12844.04818.73825.56825.56596,000
Oct 01, 2021843.20849.72823.49841.89841.89477,400
Sep 30, 2021862.16862.66838.16838.66838.66562,700
Sep 29, 2021861.59864.16855.89856.57856.57547,200
Sep 28, 2021870.61873.76855.46860.57860.57642,500
Sep 27, 2021873.00875.67868.02875.47875.47416,800
Sep 24, 2021870.00876.60866.96874.62874.62322,500
Sep 23, 2021861.00881.33860.89876.17876.17526,000
Sep 22, 2021856.45858.98847.81851.05851.05544,100
Sep 21, 2021861.74863.54839.28845.24845.24596,700
Sep 20, 2021853.08857.63841.26857.27857.27767,800
Sep 17, 2021878.01887.56868.81876.63876.631,272,100
Sep 16, 2021908.13909.42884.11890.44890.44726,600
Sep 15, 2021902.00913.87900.00909.65909.65494,600
Sep 14, 2021916.00916.88897.24901.95901.95574,200
Sep 13, 2021923.25924.20906.00916.26916.26422,800
Sep 10, 2021929.17929.57915.02916.62916.62332,200
Sep 09, 2021923.30934.98918.62922.14922.14478,300
Sep 08, 2021926.31929.88918.62924.34924.34258,500
Sep 07, 2021933.29935.50918.58924.83924.83357,500
Sep 03, 2021944.70949.34934.12937.28937.28418,700
Sep 03, 20214.13 Dividend
Sep 02, 2021949.37954.85946.10950.67946.54349,400
Sep 01, 2021945.00947.49937.01943.82939.72324,200
Aug 31, 2021950.14953.24940.05943.29939.19595,000
Aug 30, 2021959.31959.89947.58948.08943.96284,000
Aug 27, 2021938.80955.13938.80954.94950.79454,600
Aug 26, 2021942.41942.60934.17935.88931.81272,300
Aug 25, 2021933.55945.86930.29939.52935.44329,900
Aug 24, 2021929.00933.68924.79929.19925.15288,500
Aug 23, 2021922.95933.93922.56927.86923.83351,300
Aug 20, 2021905.89922.60903.60917.17913.19384,700
Aug 19, 2021892.61908.79888.50903.78899.85427,500
Aug 18, 2021904.42913.13901.67901.91897.99384,000
Aug 17, 2021917.76921.44901.10909.62905.67381,700
Aug 16, 2021915.84924.97907.01924.89920.87320,600
Aug 13, 2021916.10920.48912.51916.86912.88292,700
Aug 12, 2021914.53920.00913.72918.54914.55299,100
Aug 11, 2021917.60922.34914.35917.09913.11349,200
Aug 10, 2021901.96916.92901.06912.56908.60382,600
Aug 09, 2021897.99905.59889.97901.97898.05347,000
Aug 06, 2021890.00900.00887.59896.09892.20472,000
Aug 05, 2021885.70893.11885.70889.28885.42349,400
Aug 04, 2021878.89888.55876.10882.01878.18390,700
Aug 03, 2021877.79881.73867.67880.21876.39391,600
Aug 02, 2021873.30881.57871.45873.26869.47386,100
Jul 30, 2021868.25875.21863.99867.17863.40503,700
Jul 29, 2021866.14872.36856.76869.39865.61335,200
Jul 28, 2021861.62864.17854.12860.71856.97389,200
Jul 27, 2021865.63869.78857.82861.88858.14476,100
Jul 26, 2021867.73875.74866.94871.49867.70414,400
Jul 23, 2021871.33878.08867.79868.95865.18528,500
Jul 22, 2021883.78884.97866.27866.86863.09601,000
Jul 21, 2021882.90892.62882.20882.68878.85445,500
Jul 20, 2021847.47881.31845.00878.84875.02899,800
Jul 19, 2021857.64863.59839.69845.16841.49946,300
Jul 16, 2021882.90883.16873.00875.02871.22983,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement