UK markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
694.50-0.29 (-0.04%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021697.79701.02689.28694.50694.50768,500
25 Feb 2021714.23714.50692.15694.79694.79591,000
24 Feb 2021704.50713.23700.39712.10712.10583,200
23 Feb 2021700.51705.67688.31703.16703.16926,300
22 Feb 2021705.38705.98697.27703.14703.14829,900
19 Feb 2021707.42716.58706.50710.11710.11804,200
18 Feb 2021716.43717.12696.48703.53703.531,078,700
17 Feb 2021725.98728.70718.47721.39721.39567,100
16 Feb 2021728.67737.72726.92730.31730.31571,400
12 Feb 2021715.35731.50712.69722.98722.98862,800
11 Feb 2021729.62729.71716.87721.43721.43803,900
10 Feb 2021732.41732.97721.00723.17723.17663,100
09 Feb 2021727.75731.31719.35728.80728.80451,000
08 Feb 2021730.68731.74720.65726.45726.45532,900
05 Feb 2021734.19737.48725.12726.33726.33474,900
04 Feb 2021724.30737.66724.30732.45732.45636,400
03 Feb 2021720.00727.44716.55724.08724.08685,300
02 Feb 2021719.37733.32719.37729.50729.50879,300
01 Feb 2021708.00713.95701.27713.17713.17483,100
29 Jan 2021715.36717.08698.62701.26701.26800,700
28 Jan 2021701.50731.02699.43719.91719.91822,400
27 Jan 2021713.20713.99685.69697.79697.791,104,400
26 Jan 2021726.99733.90720.04721.85721.85827,900
25 Jan 2021730.82735.77713.63722.98722.98806,400
22 Jan 2021739.90743.73730.82735.05735.05565,700
21 Jan 2021744.71745.77737.00742.20742.20639,600
20 Jan 2021738.71742.42729.15741.54741.54747,600
19 Jan 2021737.72744.42729.02733.65733.65852,400
15 Jan 2021742.18754.44724.00727.76727.761,174,500
14 Jan 2021750.00765.86739.06743.50743.501,642,900
13 Jan 2021778.70788.00776.61779.75779.75848,600
12 Jan 2021763.51779.31763.50777.74777.74675,900
11 Jan 2021752.82770.40750.51766.68766.68614,400
08 Jan 2021757.15759.37747.42756.45756.45622,900
07 Jan 2021748.34753.27743.01750.42750.42656,000
06 Jan 2021718.76744.79716.10734.96734.96730,700
05 Jan 2021708.81717.21705.26714.58714.58431,400
04 Jan 2021730.60730.60702.04710.82710.82623,600
31 Dec 2020707.48722.42706.92721.54721.54361,500
30 Dec 2020713.30716.94708.00708.94708.94355,300
29 Dec 2020713.74715.32705.61706.28706.28318,400
28 Dec 2020714.59715.12709.07710.18710.18272,300
24 Dec 2020703.36710.84703.36707.18707.18173,300
23 Dec 2020702.00708.17696.21703.64703.64752,600
22 Dec 2020700.00703.66691.75693.52693.52596,900
21 Dec 2020694.00703.52689.17698.83698.83631,800
18 Dec 2020705.15706.60691.50698.80698.801,610,700
17 Dec 2020703.00709.68699.29706.01706.01832,200
16 Dec 2020704.00708.80693.55698.37698.37849,400
15 Dec 2020691.52704.13690.33698.18698.18617,300
14 Dec 2020700.53700.55683.46683.92683.92658,500
11 Dec 2020692.30697.03689.45695.20695.20488,100
10 Dec 2020699.59702.74694.25698.41698.41438,600
09 Dec 2020715.84716.15696.84701.68701.68489,400
08 Dec 2020706.79718.55703.48713.92713.92598,200
07 Dec 2020702.70709.58699.03709.49709.49680,600
04 Dec 2020713.42720.29696.55703.47703.47816,100
03 Dec 2020718.36721.82711.76715.42715.42604,400
03 Dec 20203.63 Dividend
02 Dec 2020715.00718.81708.98718.36714.73484,100
01 Dec 2020709.67720.51705.20715.23711.62549,500
30 Nov 2020710.31713.19697.73698.35694.82888,400
27 Nov 2020706.75718.85705.14715.11711.50313,400
25 Nov 2020698.12704.26696.42703.61700.05401,200
24 Nov 2020694.67700.66686.50699.30695.77652,000
23 Nov 2020676.88689.00673.84682.87679.42505,400
20 Nov 2020674.02675.75669.00672.71669.31396,200
19 Nov 2020665.97675.34663.24673.48670.08471,200
18 Nov 2020670.80676.65668.95669.89666.50509,000
17 Nov 2020676.46676.46664.51667.49664.12768,900
16 Nov 2020682.50682.50669.27676.43673.01607,600
13 Nov 2020660.00671.10658.29669.77666.39664,100
12 Nov 2020665.76668.67654.87659.79656.46501,700
11 Nov 2020670.79675.75667.03670.62667.23455,800
10 Nov 2020661.07666.54645.12660.60657.26758,000
09 Nov 2020685.12692.73663.18666.02662.65870,000
06 Nov 2020666.06668.00654.19654.90651.59493,900
05 Nov 2020661.02672.00659.78668.19664.81714,400
04 Nov 2020628.29657.98627.81651.60648.31811,700
03 Nov 2020620.90633.34619.00629.26626.08560,400
02 Nov 2020608.96618.35606.45614.87611.76462,400
30 Oct 2020597.58600.87587.90599.21596.18530,400
29 Oct 2020600.21606.59590.26602.33599.29447,400
28 Oct 2020602.69606.45596.26600.71597.67645,600
27 Oct 2020620.32624.58613.47614.53611.42349,800
26 Oct 2020630.00631.59615.83622.19619.05686,100
23 Oct 2020637.87639.16633.51637.31634.09494,200
22 Oct 2020635.00637.83629.82635.18631.97483,300
21 Oct 2020646.58653.72634.82634.99631.78452,600
20 Oct 2020636.62650.98636.62645.07641.81473,500
19 Oct 2020658.25666.64633.03634.89631.68775,700
16 Oct 2020652.04659.57648.00657.38654.06765,500
15 Oct 2020634.09648.90632.64646.24642.97792,700
14 Oct 2020641.83643.46634.05639.85636.62694,200
13 Oct 2020634.17646.29626.16638.96635.731,154,900
12 Oct 2020615.37620.66613.66614.89611.78644,700
09 Oct 2020610.60614.30606.58611.57608.48525,100
08 Oct 2020595.36606.21594.34604.44601.39538,100
07 Oct 2020584.32592.79584.32592.05589.06573,500
06 Oct 2020580.98590.60578.13580.23577.30704,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...