UK markets close in 1 hour 28 minutes

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
834.97+12.01 (+1.46%)
As of 10:01AM EDT. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2024824.50835.90820.95834.97834.9771,005
15 Jul 2024------
12 Jul 2024829.39837.54825.40827.97827.97676,800
11 Jul 2024817.97825.93815.81824.87824.87634,100
10 Jul 2024801.76812.29801.76812.00812.00519,000
09 Jul 2024793.51803.39791.52802.28802.28629,500
08 Jul 2024790.60793.28785.76790.19790.19529,600
05 Jul 2024791.14791.18782.90790.60790.60341,400
03 Jul 2024789.13790.63786.00789.12789.12250,800
02 Jul 2024782.67789.66782.67789.13789.13367,300
01 Jul 2024790.83794.10777.63782.27782.27543,500
28 Jun 2024784.49792.33781.20787.32787.32769,500
27 Jun 2024784.65787.05780.34781.13781.13428,400
26 Jun 2024789.28791.12784.52787.45787.45529,000
25 Jun 2024794.46795.26788.58794.39794.39394,000
24 Jun 2024788.58806.47788.58798.95798.95528,700
21 Jun 2024783.72791.15779.89787.60787.60873,000
20 Jun 2024782.02784.05777.52782.83782.83496,800
18 Jun 2024778.94784.12777.02783.65783.65479,700
17 Jun 2024767.21783.94766.05781.08781.08541,600
14 Jun 2024764.50769.97759.99769.33769.33376,800
13 Jun 2024766.96772.75758.20769.71769.71462,500
12 Jun 2024769.35782.56766.09770.11770.11833,200
11 Jun 2024762.01763.37752.30757.63757.63499,000
10 Jun 2024766.74768.86760.25766.17766.17588,900
07 Jun 2024767.69774.01763.21768.69768.69468,100
07 Jun 20245.1 Dividend
06 Jun 2024787.69787.69776.53778.53773.43406,300
05 Jun 2024788.75789.08779.44788.88783.71539,800
04 Jun 2024777.37786.87774.62785.29780.15666,400
03 Jun 2024779.49779.70768.72777.37772.28571,000
31 May 2024763.06774.29762.08772.03766.971,616,000
30 May 2024754.96762.41753.83761.86756.87650,000
29 May 2024763.29765.93756.33756.58751.62574,900
28 May 2024781.90783.64765.48771.41766.36636,200
24 May 2024787.38789.39780.92781.90776.78429,000
23 May 2024798.44798.44781.81784.55779.41538,300
22 May 2024803.54808.87795.55799.61794.37391,600
21 May 2024804.62806.67800.23804.93799.66461,800
20 May 2024808.98812.81804.20805.19799.92366,300
17 May 2024810.43813.45806.31812.22806.90394,400
16 May 2024811.39815.00807.66807.71802.42486,300
15 May 2024809.12818.18807.68815.70810.36667,300
14 May 2024792.52803.31792.17802.96797.70492,200
13 May 2024799.00800.49789.81790.33785.15416,800
10 May 2024792.53799.23792.08796.67791.45607,100
09 May 2024777.90791.51777.90789.13783.96654,800
08 May 2024778.00779.25773.88778.33773.23665,700
07 May 2024780.47786.27776.68780.92775.80777,400
06 May 2024768.73775.16765.83774.64769.57450,100
03 May 2024765.70771.55762.70763.91758.91558,300
02 May 2024758.16761.06748.78757.00752.04632,500
01 May 2024755.00765.83750.92751.58746.66614,800
30 Apr 2024758.04761.45753.80754.64749.70418,600
29 Apr 2024763.36769.40755.85761.28756.29483,700
26 Apr 2024759.77767.48757.75762.88757.88447,900
25 Apr 2024754.31760.64748.02757.65752.69510,100
24 Apr 2024762.80767.64759.44762.80757.80751,200
23 Apr 2024763.26769.42760.94766.62761.60461,000
22 Apr 2024756.75766.30750.55760.11755.13617,200
19 Apr 2024751.39755.43745.55749.98745.07867,800
18 Apr 2024754.74761.42746.78747.30742.40614,900
17 Apr 2024753.04758.90748.08753.79748.85585,800
16 Apr 2024764.60766.85748.79749.67744.76662,900
15 Apr 2024770.79778.22756.31762.99757.99935,200
12 Apr 2024785.56803.00762.06763.40758.401,452,900
11 Apr 2024785.50789.32778.80785.96780.81812,000
10 Apr 2024793.79795.13780.92783.65778.52654,400
09 Apr 2024806.23806.23794.18803.90798.63802,100
08 Apr 2024801.52807.54796.83803.32798.06760,200
05 Apr 2024793.63804.27790.12797.56792.34687,300
04 Apr 2024822.38826.52790.18792.09786.901,189,400
03 Apr 2024815.45826.08813.56814.80809.46369,600
02 Apr 2024825.50825.91810.00816.59811.24530,700
01 Apr 2024834.98835.12825.24826.77821.35395,900
28 Mar 2024836.22838.68831.02833.70828.24532,100
27 Mar 2024826.80835.51822.49835.12829.65466,500
26 Mar 2024819.47823.88817.93820.20814.83374,000
25 Mar 2024820.44826.99815.17816.21810.86378,100
22 Mar 2024840.82842.32822.46824.83819.43615,100
21 Mar 2024823.53844.64822.22842.06836.54643,300
20 Mar 2024804.11819.24800.69817.89812.53451,400
19 Mar 2024796.31803.87792.82802.30797.04593,900
18 Mar 2024806.20806.27793.83800.25795.01634,800
15 Mar 2024801.59813.80798.34802.52797.261,576,700
14 Mar 2024825.00825.29800.62808.80803.50859,000
13 Mar 2024829.17831.62823.21825.99820.58510,800
12 Mar 2024830.12834.27822.25829.59824.16438,600
11 Mar 2024835.65836.07822.27825.16819.75428,600
08 Mar 2024835.85845.00833.72836.12830.64396,200
07 Mar 2024837.99839.22829.63831.70826.25384,700
06 Mar 2024825.85832.39820.44830.40824.96538,000
06 Mar 20245.1 Dividend
05 Mar 2024832.29839.80823.37826.94816.46497,600
04 Mar 2024815.97841.96815.97834.47823.89858,900
01 Mar 2024811.34815.35805.21814.83804.50431,300
29 Feb 2024813.40814.96807.39811.34801.05758,800
28 Feb 2024798.78813.12797.32809.66799.40513,000
27 Feb 2024807.33809.87795.27800.54790.39555,900
26 Feb 2024810.95814.82803.35806.03795.81577,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...