UK markets close in 5 hours 24 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
871.49+2.54 (+0.29%)
At close: 4:00PM EDT
869.17 -2.32 (-0.27%)
Pre-market: 05:41AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2021867.73875.74866.94871.49871.49414,400
23 Jul 2021871.33878.08867.79868.95868.95528,500
22 Jul 2021883.78884.97866.27866.86866.86601,000
21 Jul 2021882.90892.62882.20882.68882.68445,500
20 Jul 2021847.47881.31845.00878.84878.84899,800
19 Jul 2021857.64863.59839.69845.16845.16946,300
16 Jul 2021882.90883.16873.00875.02875.02982,600
15 Jul 2021876.12889.47875.28880.00880.00620,000
14 Jul 2021885.03893.99869.99880.32880.32993,900
13 Jul 2021918.00918.00905.07908.07908.07590,200
12 Jul 2021901.31920.31899.57915.92915.92861,900
09 Jul 2021890.53901.90888.71901.31901.31764,400
08 Jul 2021888.68888.68872.73876.50876.50629,800
07 Jul 2021889.93902.72889.93900.94900.94468,500
06 Jul 2021895.00895.66886.03892.68892.68527,400
02 Jul 2021882.02894.89880.84893.63893.63430,300
01 Jul 2021877.07879.75872.19879.23879.23426,300
30 Jun 2021871.00877.16869.46874.97874.97575,600
29 Jun 2021880.93886.99871.31873.53873.53742,800
28 Jun 2021875.97880.68868.02878.74878.74373,700
25 Jun 2021871.80877.25868.66874.03874.03742,100
24 Jun 2021872.45873.98861.05867.34867.34662,000
23 Jun 2021866.48868.70863.47865.42865.42566,400
22 Jun 2021861.56869.43856.75864.76864.76668,500
21 Jun 2021849.00862.30846.97861.26861.26575,800
18 Jun 2021850.92856.87839.01840.78840.781,059,000
17 Jun 2021870.00874.16861.24868.82868.82569,900
16 Jun 2021880.00880.00862.92869.35869.35595,600
15 Jun 2021878.65884.89872.04881.01881.01442,600
14 Jun 2021881.00881.70873.52876.78876.78363,700
11 Jun 2021874.68880.93873.00880.66880.66444,000
10 Jun 2021879.74880.53867.34867.44867.44423,300
09 Jun 2021885.50886.46869.84870.94870.94463,100
08 Jun 2021884.30886.53878.09884.52884.52303,300
07 Jun 2021888.66890.00879.47884.96884.96400,300
04 Jun 2021883.91887.00877.84886.85886.85647,000
03 Jun 2021880.00888.40873.40881.01881.01430,800
03 Jun 20214.13 Dividend
02 Jun 2021878.48887.95876.81887.42883.29543,400
01 Jun 2021887.90889.99876.01876.91872.83407,400
28 May 2021879.24880.00874.54877.04872.96435,400
27 May 2021878.74884.45875.17876.43872.35704,600
26 May 2021883.43888.29870.33876.73872.65616,200
25 May 2021877.10881.30871.46874.27870.20625,600
24 May 2021866.45877.09866.17872.36868.30566,800
21 May 2021848.52864.85848.52860.77856.76692,800
20 May 2021841.55851.57836.65844.88840.95360,800
19 May 2021828.08838.97821.02838.52834.62632,900
18 May 2021852.82855.80839.58840.14836.23373,700
17 May 2021856.90860.15846.09849.46845.51347,600
14 May 2021848.65860.84845.40856.87852.88481,500
13 May 2021823.50845.21822.10838.99835.09554,700
12 May 2021839.79849.98819.94823.50819.67649,700
11 May 2021848.27855.31835.00844.10840.17671,900
10 May 2021875.44880.80857.42857.45853.46566,400
07 May 2021860.44877.06858.20873.83869.76474,200
06 May 2021851.36867.39849.09867.10863.06666,600
05 May 2021840.15852.12838.97851.01847.05569,900
04 May 2021822.25837.16819.00836.43832.54557,900
03 May 2021825.00832.40821.05825.62821.78490,100
30 Apr 2021821.78822.83813.78819.30815.49451,200
29 Apr 2021824.30829.51817.07827.32823.47455,200
28 Apr 2021819.87821.02815.30816.28812.48335,300
27 Apr 2021817.70822.69812.68820.51816.69328,200
26 Apr 2021814.52822.28814.02818.32814.51478,200
23 Apr 2021798.43816.91795.89813.17809.39489,800
22 Apr 2021811.01811.01793.53795.32791.62520,000
21 Apr 2021802.96812.39799.59811.53807.75388,500
20 Apr 2021807.26813.45800.84804.96801.21525,200
19 Apr 2021811.06815.50806.43811.09807.32491,100
16 Apr 2021823.82825.52805.52811.45807.67774,600
15 Apr 2021812.19827.85810.00817.84814.03766,900
14 Apr 2021799.53811.38798.14801.07797.34552,900
13 Apr 2021804.70806.63799.53802.49798.76376,200
12 Apr 2021804.61809.67801.51807.98804.22482,800
09 Apr 2021802.68810.62799.59808.35804.59484,200
08 Apr 2021791.00802.01789.09800.60796.87558,500
07 Apr 2021783.32790.22781.00788.00784.33477,100
06 Apr 2021786.48786.48778.73781.71778.07492,300
05 Apr 2021772.45787.76771.83784.02780.37593,500
01 Apr 2021759.78767.19757.60766.83763.26549,200
31 Mar 2021749.97762.25748.85753.96750.45638,100
30 Mar 2021755.06763.42746.96749.26745.77598,800
29 Mar 2021746.58761.85744.93757.86754.33581,700
26 Mar 2021731.32758.22731.32756.90753.38803,700
25 Mar 2021723.55728.68712.27727.50724.11462,800
24 Mar 2021721.10731.20721.10722.75719.39544,700
23 Mar 2021729.78729.78714.17716.57713.24556,700
22 Mar 2021729.64736.19725.57730.92727.52524,700
19 Mar 2021720.26740.65713.51729.64726.241,452,200
18 Mar 2021728.99739.95722.46723.73720.36640,100
17 Mar 2021721.35730.40719.91728.22724.83463,600
16 Mar 2021721.94727.39715.76723.07719.70562,200
15 Mar 2021720.71720.71707.27719.01715.66526,800
12 Mar 2021719.28722.62712.50716.19712.86528,700
11 Mar 2021732.48733.69719.33722.12718.76751,600
10 Mar 2021726.69733.59724.20728.50725.11823,300
09 Mar 2021707.98725.24703.90722.00718.64959,700
08 Mar 2021699.56712.17696.84698.96695.71649,800
05 Mar 2021691.90704.03670.28702.28699.01698,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...