UK Markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
922.77-8.77 (-0.94%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021902.77914.06896.85901.64901.64543,200
24 Nov 2021932.32939.42925.09930.72930.72438,900
23 Nov 2021922.27936.66918.26935.43935.43686,100
22 Nov 2021920.00929.91912.97919.33919.33520,600
19 Nov 2021922.40925.49910.03914.95914.95738,700
18 Nov 2021934.88940.53918.73922.77922.77681,600
17 Nov 2021944.45946.34922.16931.54931.54677,300
16 Nov 2021953.24956.63941.23948.95948.95472,100
15 Nov 2021971.01971.50951.01953.24953.24678,600
12 Nov 2021971.52973.16962.31971.49971.49387,500
11 Nov 2021958.76969.32958.01965.60965.60266,900
10 Nov 2021962.00963.16951.26959.21959.21340,400
09 Nov 2021962.72971.78952.90966.75966.75394,100
08 Nov 2021960.00966.83957.51965.87965.87372,400
05 Nov 2021962.31967.94951.36955.11955.11340,100
04 Nov 2021955.91964.09947.11954.04954.04351,000
03 Nov 2021952.17953.75944.30951.70951.70387,200
02 Nov 2021935.55950.92932.35947.85947.85381,700
01 Nov 2021947.19949.38929.68936.23936.23399,200
29 Oct 2021930.98947.86930.56943.46943.46484,700
28 Oct 2021916.24935.83916.24935.48935.48352,200
27 Oct 2021930.19939.35916.59917.27917.27452,800
26 Oct 2021933.54938.93928.35931.58931.58377,800
25 Oct 2021918.54931.93912.02924.74924.74452,400
22 Oct 2021904.80916.06900.01914.97914.97372,100
21 Oct 2021902.93909.85900.90903.72903.72333,100
20 Oct 2021905.25905.81897.06902.93902.93380,500
19 Oct 2021899.32904.64894.83901.65901.65408,400
18 Oct 2021902.00907.17894.51896.31896.31541,000
15 Oct 2021904.61915.23894.03907.26907.261,023,000
14 Oct 2021882.00896.72867.25892.51892.51802,800
13 Oct 2021862.00877.13852.01867.81867.811,453,900
12 Oct 2021843.39843.39831.56836.19836.19823,300
11 Oct 2021841.08860.61838.63839.73839.73531,600
08 Oct 2021839.96846.66836.58844.40844.40349,900
07 Oct 2021845.52855.06841.46842.35842.35434,000
06 Oct 2021828.92837.81820.96837.55837.55472,500
05 Oct 2021829.14843.84822.91838.78838.78445,200
04 Oct 2021837.12844.04818.73825.56825.56596,000
01 Oct 2021843.20849.72823.49841.89841.89477,400
30 Sept 2021862.16862.66838.16838.66838.66562,700
29 Sept 2021861.59864.16855.89856.57856.57547,200
28 Sept 2021870.61873.76855.46860.57860.57642,500
27 Sept 2021873.00875.67868.02875.47875.47416,800
24 Sept 2021870.00876.60866.96874.62874.62322,500
23 Sept 2021861.00881.33860.89876.17876.17526,000
22 Sept 2021856.45858.98847.81851.05851.05544,100
21 Sept 2021861.74863.54839.28845.24845.24596,700
20 Sept 2021853.08857.63841.26857.27857.27767,800
17 Sept 2021878.01887.56868.81876.63876.631,272,100
16 Sept 2021908.13909.42884.11890.44890.44726,600
15 Sept 2021902.00913.87900.00909.65909.65494,600
14 Sept 2021916.00916.88897.24901.95901.95574,200
13 Sept 2021923.25924.20906.00916.26916.26422,800
10 Sept 2021929.17929.57915.02916.62916.62332,200
09 Sept 2021923.30934.98918.62922.14922.14478,300
08 Sept 2021926.31929.88918.62924.34924.34258,500
07 Sept 2021933.29935.50918.58924.83924.83357,500
03 Sept 2021944.70949.34934.12937.28937.28418,700
03 Sept 20214.13 Dividend
02 Sept 2021949.37954.85946.10950.67946.54349,400
01 Sept 2021945.00947.49937.01943.82939.72324,200
31 Aug 2021950.14953.24940.05943.29939.19595,000
30 Aug 2021959.31959.89947.58948.08943.96284,000
27 Aug 2021938.80955.13938.80954.94950.79454,600
26 Aug 2021942.41942.60934.17935.88931.81272,300
25 Aug 2021933.55945.86930.29939.52935.44329,900
24 Aug 2021929.00933.68924.79929.19925.15288,500
23 Aug 2021922.95933.93922.56927.86923.83351,300
20 Aug 2021905.89922.60903.60917.17913.19384,700
19 Aug 2021892.61908.79888.50903.78899.85427,500
18 Aug 2021904.42913.13901.67901.91897.99384,000
17 Aug 2021917.76921.44901.10909.62905.67381,700
16 Aug 2021915.84924.97907.01924.89920.87320,600
13 Aug 2021916.10920.48912.51916.86912.88292,700
12 Aug 2021914.53920.00913.72918.54914.55299,100
11 Aug 2021917.60922.34914.35917.09913.11349,200
10 Aug 2021901.96916.92901.06912.56908.60382,600
09 Aug 2021897.99905.59889.97901.97898.05347,000
06 Aug 2021890.00900.00887.59896.09892.20472,000
05 Aug 2021885.70893.11885.70889.28885.42349,400
04 Aug 2021878.89888.55876.10882.01878.18390,700
03 Aug 2021877.79881.73867.67880.21876.39391,600
02 Aug 2021873.30881.57871.45873.26869.47386,100
30 Jul 2021868.25875.21863.99867.17863.40503,700
29 Jul 2021866.14872.36856.76869.39865.61335,200
28 Jul 2021861.62864.17854.12860.71856.97389,200
27 Jul 2021865.63869.78857.82861.88858.14476,100
26 Jul 2021867.73875.74866.94871.49867.70414,400
23 Jul 2021871.33878.08867.79868.95865.18528,500
22 Jul 2021883.78884.97866.27866.86863.09601,000
21 Jul 2021882.90892.62882.20882.68878.85445,500
20 Jul 2021847.47881.31845.00878.84875.02899,800
19 Jul 2021857.64863.59839.69845.16841.49946,300
16 Jul 2021882.90883.16873.00875.02871.22983,100
15 Jul 2021876.12889.47875.28880.00876.18620,000
14 Jul 2021885.03893.99869.99880.32876.50993,900
13 Jul 2021918.00918.00905.07908.07904.13590,200
12 Jul 2021901.31920.31899.57915.92911.94861,900
09 Jul 2021890.53901.90888.71901.31897.39764,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...