BLK - BlackRock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020544.42547.35532.76536.84536.84751,200
Jan 23, 2020533.60544.00532.88541.94541.94804,500
Jan 22, 2020532.53539.63531.34536.86536.86778,100
Jan 21, 2020532.01534.15527.76529.14529.14775,800
Jan 17, 2020537.06539.20533.23535.24535.24669,100
Jan 16, 2020536.91536.91530.25535.00535.00778,100
Jan 15, 2020518.50531.62518.50530.26530.261,005,100
Jan 14, 2020520.15525.00516.52518.32518.32923,600
Jan 13, 2020513.27523.45513.27523.11523.11651,800
Jan 10, 2020514.51515.24510.41512.18512.18484,000
Jan 09, 2020513.88514.82510.60513.10513.10477,100
Jan 08, 2020507.77510.14502.24507.10507.10726,500
Jan 07, 2020502.88509.82502.88507.22507.22453,900
Jan 06, 2020500.17504.77498.51504.00504.00411,300
Jan 03, 2020501.72506.70501.52503.57503.57337,300
Jan 02, 2020510.00510.00504.92508.98508.98560,400
Dec 31, 2019500.76502.89498.28502.70502.70296,900
Dec 30, 2019504.00504.00499.59500.84500.84276,200
Dec 27, 2019503.25504.55501.62503.01503.01221,700
Dec 26, 2019499.84503.26499.73503.24503.24157,000
Dec 24, 2019500.30500.76497.44499.64499.64126,400
Dec 23, 2019501.62502.82497.61499.66499.66361,200
Dec 20, 2019506.36506.36499.42499.59499.59967,600
Dec 19, 2019499.34503.86499.02502.34502.34428,300
Dec 18, 2019503.17503.17498.17499.49499.49542,900
Dec 17, 2019503.53505.22500.10502.29502.29425,100
Dec 16, 2019503.61506.81501.22502.05502.05426,900
Dec 13, 2019501.59503.86495.49498.61498.61455,600
Dec 12, 2019494.04503.69493.52502.12502.12535,800
Dec 11, 2019494.28497.34492.62493.91493.91469,600
Dec 10, 2019497.79497.92492.85494.03494.03354,100
Dec 09, 2019494.30498.09492.10497.07497.07372,800
Dec 06, 2019495.47499.70491.85495.76495.76507,000
Dec 05, 2019485.11490.54482.52490.30490.30460,600
Dec 05, 20193.3 Dividend
Dec 04, 2019485.66493.00485.66486.69483.39730,800
Dec 03, 2019484.64486.21478.68485.76482.47465,700
Dec 02, 2019495.28495.69488.91489.70486.38379,800
Nov 29, 2019496.55496.90493.46494.91491.55239,600
Nov 27, 2019490.43494.64488.86494.21490.86299,700
Nov 26, 2019490.76491.46487.50490.89487.56525,100
Nov 25, 2019486.24492.56484.36491.86488.52434,700
Nov 22, 2019485.00487.77484.10485.00481.71483,100
Nov 21, 2019489.00489.50482.54484.98481.69526,700
Nov 20, 2019490.58492.71485.17488.81485.50438,800
Nov 19, 2019493.00495.78491.13492.80489.46350,600
Nov 18, 2019490.81492.57488.69491.74488.41303,700
Nov 15, 2019486.07491.88484.00490.96487.63342,100
Nov 14, 2019484.97485.63481.84484.59481.30413,300
Nov 13, 2019482.53487.90480.57485.57482.28330,100
Nov 12, 2019487.00487.62484.41486.79483.49365,300
Nov 11, 2019486.40488.81485.39486.79483.49414,100
Nov 08, 2019489.85491.94485.66490.21486.89356,200
Nov 07, 2019492.20495.39489.54490.16486.84756,500
Nov 06, 2019484.91491.58483.08489.54486.22792,800
Nov 05, 2019476.53484.89475.79482.44479.17716,800
Nov 04, 2019474.88476.80472.91476.53473.30544,100
Nov 01, 2019466.36471.60466.31469.17465.99441,500
Oct 31, 2019464.22466.94458.00461.70458.57429,500
Oct 30, 2019465.40467.55460.63466.94463.77323,600
Oct 29, 2019464.95470.79464.60466.16463.00473,700
Oct 28, 2019461.47469.50461.47466.56463.40584,100
Oct 25, 2019455.80460.60451.67459.80456.68475,400
Oct 24, 2019457.58459.48451.71454.66451.58404,600
Oct 23, 2019449.83457.32448.33457.06453.96374,000
Oct 22, 2019453.63455.26449.00450.32447.27403,100
Oct 21, 2019447.06454.39447.04453.65450.57568,600
Oct 18, 2019448.73450.19444.60445.04442.02527,900
Oct 17, 2019449.99454.38449.00450.67447.61544,600
Oct 16, 2019445.00447.40444.06446.40443.37482,800
Oct 15, 2019437.82447.98435.05444.45441.44834,700
Oct 14, 2019432.29434.50429.63434.21431.27709,800
Oct 11, 2019428.00435.90425.46434.00431.06733,500
Oct 10, 2019417.07424.88417.07420.38417.53587,400
Oct 09, 2019415.81419.33413.96417.17414.34380,800
Oct 08, 2019419.37420.26411.75413.16410.36498,400
Oct 07, 2019424.76427.24421.28423.17420.30566,900
Oct 04, 2019421.15427.70419.09427.44424.54349,800
Oct 03, 2019418.89421.61411.21419.61416.76505,400
Oct 02, 2019428.50429.33417.47420.36417.51743,200
Oct 01, 2019445.63448.67433.27433.69430.75597,000
Sep 30, 2019448.09448.98445.00445.64442.62362,500
Sep 27, 2019448.58449.52440.95446.13443.11539,200
Sep 26, 2019444.72447.21442.15446.00442.98516,700
Sep 25, 2019442.00445.56437.30445.19442.17597,500
Sep 24, 2019449.10449.97439.14442.12439.12765,400
Sep 23, 2019440.94448.08440.26446.20443.17647,100
Sep 20, 2019446.16447.13441.82444.39441.381,228,200
Sep 19, 2019443.55448.95442.10443.98440.97517,700
Sep 18, 2019442.55444.95438.93443.16440.16641,700
Sep 17, 2019436.95439.54434.69439.18436.20675,300
Sep 16, 2019439.17442.63432.45435.71432.76697,400
Sep 13, 2019438.15444.79437.07442.96439.96586,500
Sep 12, 2019432.91437.25428.74434.75431.80602,200
Sep 11, 2019429.27434.14423.86432.83429.90605,100
Sep 10, 2019432.00434.11421.44428.34425.44734,800
Sep 09, 2019426.96432.87424.86430.85427.93724,700
Sep 06, 2019424.88426.13421.18423.83420.96467,200
Sep 05, 2019421.82429.98420.83424.72421.84888,800
Sep 04, 2019416.28418.67412.12415.64412.82525,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...