UK Markets open in 7 hrs 33 mins

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
786.82-14.10 (-1.76%)
At close: 03:59PM EST
789.94 +3.12 (+0.40%)
After hours: 07:19PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022779.56788.37754.46786.82786.821,688,669
21 Jan 2022825.90825.90798.79800.92800.921,248,100
20 Jan 2022828.16846.67823.74826.55826.55945,800
19 Jan 2022840.00840.00825.00825.50825.50795,100
18 Jan 2022835.00839.95824.19832.00832.001,018,400
14 Jan 2022845.00858.75832.87848.60848.601,239,700
13 Jan 2022890.73891.16864.12867.58867.58795,900
12 Jan 2022895.55899.97880.86885.11885.11650,900
11 Jan 2022871.75888.91861.77888.19888.19744,500
10 Jan 2022888.70889.87862.84873.34873.34788,500
07 Jan 2022895.27896.63884.00892.27892.27643,300
06 Jan 2022893.36898.18884.03895.49895.49637,000
05 Jan 2022918.15925.50890.83891.77891.77573,300
04 Jan 2022917.72927.48916.56917.22917.22495,800
03 Jan 2022918.34922.07905.43911.73911.73470,800
31 Dec 2021915.34919.82913.50915.56915.56215,100
30 Dec 2021911.72918.06906.47913.76913.76315,900
29 Dec 2021921.27922.96907.68909.72909.72392,000
28 Dec 2021923.78929.06921.13921.82921.82385,200
27 Dec 2021918.80923.13912.00922.57922.57410,900
23 Dec 2021913.78923.34912.09913.92913.92416,300
22 Dec 2021911.56918.27908.02911.54911.54350,300
21 Dec 2021904.91914.19900.25910.87910.87381,500
20 Dec 2021899.90900.91884.33897.29897.29549,500
17 Dec 2021917.73923.98903.40913.57913.57724,700
16 Dec 2021925.46933.06916.37921.55921.55474,000
15 Dec 2021905.75915.23891.05914.91914.91465,900
14 Dec 2021910.00915.46893.04902.38902.38828,900
13 Dec 2021924.01925.50914.14917.66917.66463,300
10 Dec 2021925.92929.20919.48925.16925.16453,500
09 Dec 2021918.89926.93914.69919.08919.08376,600
08 Dec 2021928.48932.16914.94923.86923.86413,500
07 Dec 2021911.70924.48908.53920.92920.92616,200
06 Dec 2021901.23905.95890.42896.70896.70442,800
06 Dec 20214.13 Dividend
03 Dec 2021923.10924.00887.78899.57895.44641,300
02 Dec 2021901.51924.06901.16918.85914.63630,700
01 Dec 2021921.50929.44899.78900.33896.20707,900
30 Nov 2021919.61924.99902.02904.61900.461,057,500
29 Nov 2021914.78934.76905.82928.00923.74610,600
26 Nov 2021902.77914.06896.85901.64897.50543,200
24 Nov 2021932.32939.42925.09930.72926.45438,900
23 Nov 2021922.27936.66918.26935.43931.14686,100
22 Nov 2021920.00929.91912.97919.33915.11520,600
19 Nov 2021922.40925.49910.03914.95910.75738,700
18 Nov 2021934.88940.53918.73922.77918.53681,600
17 Nov 2021944.45946.34922.16931.54927.26677,300
16 Nov 2021953.24956.63941.23948.95944.59472,100
15 Nov 2021971.01971.50951.01953.24948.86678,600
12 Nov 2021971.52973.16962.31971.49967.03387,500
11 Nov 2021958.76969.32958.01965.60961.17266,900
10 Nov 2021962.00963.16951.26959.21954.81340,400
09 Nov 2021962.72971.78952.90966.75962.31394,100
08 Nov 2021960.00966.83957.51965.87961.44372,400
05 Nov 2021962.31967.94951.36955.11950.72340,100
04 Nov 2021955.91964.09947.11954.04949.66351,000
03 Nov 2021952.17953.75944.30951.70947.33387,200
02 Nov 2021935.55950.92932.35947.85943.50381,700
01 Nov 2021947.19949.38929.68936.23931.93399,200
29 Oct 2021930.98947.86930.56943.46939.13484,700
28 Oct 2021916.24935.83916.24935.48931.19352,200
27 Oct 2021930.19939.35916.59917.27913.06452,800
26 Oct 2021933.54938.93928.35931.58927.30377,800
25 Oct 2021918.54931.93912.02924.74920.49452,400
22 Oct 2021904.80916.06900.01914.97910.77372,100
21 Oct 2021902.93909.85900.90903.72899.57333,100
20 Oct 2021905.25905.81897.06902.93898.78380,500
19 Oct 2021899.32904.64894.83901.65897.51408,400
18 Oct 2021902.00907.17894.51896.31892.19541,000
15 Oct 2021904.61915.23894.03907.26903.091,023,000
14 Oct 2021882.00896.72867.25892.51888.41802,800
13 Oct 2021862.00877.13852.01867.81863.831,453,900
12 Oct 2021843.39843.39831.56836.19832.35823,300
11 Oct 2021841.08860.61838.63839.73835.87531,600
08 Oct 2021839.96846.66836.58844.40840.52349,900
07 Oct 2021845.52855.06841.46842.35838.48434,000
06 Oct 2021828.92837.81820.96837.55833.70472,500
05 Oct 2021829.14843.84822.91838.78834.93445,200
04 Oct 2021837.12844.04818.73825.56821.77596,000
01 Oct 2021843.20849.72823.49841.89838.02477,400
30 Sept 2021862.16862.66838.16838.66834.81562,700
29 Sept 2021861.59864.16855.89856.57852.64547,200
28 Sept 2021870.61873.76855.46860.57856.62642,500
27 Sept 2021873.00875.67868.02875.47871.45416,800
24 Sept 2021870.00876.60866.96874.62870.60322,500
23 Sept 2021861.00881.33860.89876.17872.15526,000
22 Sept 2021856.45858.98847.81851.05847.14544,100
21 Sept 2021861.74863.54839.28845.24841.36596,700
20 Sept 2021853.08857.63841.26857.27853.33767,800
17 Sept 2021878.01887.56868.81876.63872.611,272,100
16 Sept 2021908.13909.42884.11890.44886.35726,600
15 Sept 2021902.00913.87900.00909.65905.47494,600
14 Sept 2021916.00916.88897.24901.95897.81574,200
13 Sept 2021923.25924.20906.00916.26912.05422,800
10 Sept 2021929.17929.57915.02916.62912.41332,200
09 Sept 2021923.30934.98918.62922.14917.91478,300
08 Sept 2021926.31929.88918.62924.34920.10258,500
07 Sept 2021933.29935.50918.58924.83920.58357,500
03 Sept 2021944.70949.34934.12937.28932.98418,700
03 Sept 20214.13 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...