UK Markets close in 14 mins

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
779.04+16.41 (+2.15%)
As of 11:16AM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023763.90781.77763.14779.04779.04335,037
01 Feb 2023753.72768.30744.39762.63762.63702,200
31 Jan 2023750.00759.71746.09759.21759.21572,000
30 Jan 2023750.41758.26746.54747.86747.86458,300
27 Jan 2023751.74764.10751.74759.18759.18489,400
26 Jan 2023750.00759.38746.20758.90758.90488,700
25 Jan 2023743.10751.78732.50751.25751.251,070,300
24 Jan 2023748.00757.08725.58752.07752.07558,200
23 Jan 2023741.87750.02735.40748.02748.02730,200
20 Jan 2023734.77742.68731.04741.71741.71724,300
19 Jan 2023737.81741.56729.62729.87729.87650,700
18 Jan 2023750.99763.06746.38747.36747.36728,800
17 Jan 2023750.18752.11735.10749.73749.73823,800
13 Jan 2023746.63758.49735.08753.99753.99984,100
12 Jan 2023763.16763.16741.15753.96753.96938,600
11 Jan 2023758.00763.75748.16755.92755.92788,000
10 Jan 2023749.63757.74744.38757.28757.28758,900
09 Jan 2023742.21762.81741.75752.99752.991,102,800
06 Jan 2023713.42738.56710.47738.00738.001,215,700
05 Jan 2023713.03717.17701.21701.24701.24686,700
04 Jan 2023719.65727.48713.40721.90721.90710,200
03 Jan 2023720.00723.54703.77712.04712.04540,800
30 Dec 2022708.29712.91698.36708.63708.63413,000
29 Dec 2022706.64720.94704.51716.15716.15395,300
28 Dec 2022704.00711.81700.29700.33700.33457,700
27 Dec 2022704.57707.60700.50703.26703.26325,100
23 Dec 2022708.77710.10700.20703.94703.94363,200
22 Dec 2022702.64707.37688.22703.33703.33623,200
21 Dec 2022702.46716.12699.40712.94712.94652,200
20 Dec 2022691.00695.39687.58691.56691.56590,100
19 Dec 2022699.44701.00687.12692.47692.47606,700
16 Dec 2022690.02703.64683.92700.22700.221,697,100
15 Dec 2022699.59702.95692.83698.18698.18566,500
14 Dec 2022718.95725.61704.38711.52711.52549,200
13 Dec 2022738.66743.17716.64724.15724.15949,800
12 Dec 2022705.67711.15702.03709.23709.23701,300
09 Dec 2022700.42714.04700.00706.95706.95549,000
08 Dec 2022710.00714.98701.16703.44703.44625,800
07 Dec 2022707.24721.66704.70709.16709.16877,800
06 Dec 2022707.19712.33700.05710.29710.29841,000
05 Dec 2022709.00714.17698.75712.76712.761,100,300
02 Dec 2022706.27713.44699.70712.98712.981,142,800
01 Dec 2022718.85725.00711.20722.18722.181,103,900
30 Nov 2022714.00717.79693.29716.00716.002,757,000
29 Nov 2022722.46724.77711.55714.00714.00698,400
28 Nov 2022728.00736.30719.44721.17721.17480,100
25 Nov 2022734.46739.85727.65737.78737.78301,600
23 Nov 2022731.48741.00729.26736.32736.32489,000
22 Nov 2022727.19737.03726.10733.45733.45605,500
21 Nov 2022716.58728.50715.48723.70723.70656,800
18 Nov 2022730.23730.65718.99720.61720.61626,800
17 Nov 2022715.31721.50710.19721.31721.31781,200
16 Nov 2022733.00733.00720.13727.03727.03806,400
15 Nov 2022757.06759.95732.30740.31740.31851,300
14 Nov 2022760.00762.92722.81741.15741.151,183,000
11 Nov 2022748.00785.65748.00774.75774.751,278,600
10 Nov 2022700.72762.22700.14759.81759.811,795,700
09 Nov 2022677.37682.83667.06669.62669.62539,200
08 Nov 2022678.01691.40674.81686.33686.331,084,300
07 Nov 2022660.25678.57655.55676.30676.30798,500
04 Nov 2022646.07660.39642.68656.15656.15707,300
03 Nov 2022626.44638.62622.98633.81633.81717,200
02 Nov 2022650.49663.22637.90638.81638.811,061,500
01 Nov 2022656.74658.14648.51652.00652.00771,100
31 Oct 2022658.01662.64645.22645.91645.911,037,400
28 Oct 2022648.80664.99645.54663.75663.75862,600
27 Oct 2022643.63657.23641.87648.98648.98943,600
26 Oct 2022635.00641.65634.03637.80637.801,069,200
25 Oct 2022610.00636.35610.00635.94635.94956,000
24 Oct 2022605.81615.00602.75611.44611.44948,900
21 Oct 2022573.77598.44570.94597.26597.26830,800
20 Oct 2022580.37590.74569.28572.36572.36820,800
19 Oct 2022581.73588.09573.47577.90577.90815,400
18 Oct 2022590.00590.25573.17581.06581.06800,600
17 Oct 2022566.00574.73566.00569.25569.25890,900
14 Oct 2022567.25582.68547.59550.95550.951,276,400
13 Oct 2022505.06566.90503.12566.03566.032,345,300
12 Oct 2022531.15538.43527.00531.10531.10797,100
11 Oct 2022535.18542.95526.94531.14531.14932,700
10 Oct 2022557.55558.14541.33545.54545.54512,400
07 Oct 2022564.83564.83546.99550.40550.40625,900
06 Oct 2022580.20585.00570.76571.61571.61566,700
05 Oct 2022581.09588.24573.94583.15583.15556,600
04 Oct 2022583.56591.34582.29591.30591.30778,800
03 Oct 2022555.00578.43543.23572.72572.72948,900
30 Sept 2022561.61567.56549.56550.28550.28851,300
29 Sept 2022577.47579.93559.70563.92563.92877,300
28 Sept 2022582.17588.83576.15585.43585.43885,400
27 Sept 2022593.32595.86573.96578.60578.60769,400
26 Sept 2022590.00593.79582.92584.65584.65692,600
23 Sept 2022593.23599.24583.10591.39591.39978,900
22 Sept 2022605.20607.99592.57600.50600.50854,700
21 Sept 2022629.34632.16607.62608.09608.09816,600
20 Sept 2022626.67629.69619.37622.31622.31561,600
19 Sept 2022620.82636.42620.82634.73634.73566,400
16 Sept 2022623.83628.47615.85626.74626.742,693,900
15 Sept 2022641.52648.97630.13632.34632.34778,000
14 Sept 2022650.60655.84636.76643.58643.58831,800
13 Sept 2022674.06674.37643.31644.91644.911,239,900
12 Sept 2022697.21701.80690.24696.81696.81756,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...