Advertisement
U.S. markets open in 3 hours 8 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed Price. Currency in USD
835.12+14.92 (+1.82%)
At close: 04:00PM EDT
833.38 -1.74 (-0.21%)
Pre-Market: 06:08AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024826.80835.51822.49835.12835.12466,500
Mar 26, 2024819.47823.88817.93820.20820.20374,000
Mar 25, 2024820.44826.99815.17816.21816.21378,100
Mar 22, 2024840.82842.32822.46824.83824.83615,100
Mar 21, 2024823.53844.64822.22842.06842.06643,300
Mar 20, 2024804.11819.24800.69817.89817.89451,400
Mar 19, 2024796.31803.87792.82802.30802.30593,900
Mar 18, 2024806.20806.27793.83800.25800.25634,800
Mar 15, 2024801.59813.80798.34802.52802.521,576,700
Mar 14, 2024825.00825.29800.62808.80808.80859,000
Mar 13, 2024829.17831.62823.21825.99825.99510,800
Mar 12, 2024830.12834.27822.25829.59829.59438,600
Mar 11, 2024835.65836.07822.27825.16825.16428,600
Mar 08, 2024835.85845.00833.72836.12836.12396,200
Mar 07, 2024837.99839.22829.63831.70831.70384,700
Mar 06, 2024825.85832.39820.44830.40830.40538,000
Mar 06, 20245.1 Dividend
Mar 05, 2024832.29839.80823.37826.94821.84497,600
Mar 04, 2024815.97841.96815.97834.47829.32858,900
Mar 01, 2024811.34815.35805.21814.83809.80431,300
Feb 29, 2024813.40814.96807.39811.34806.34758,800
Feb 28, 2024798.78813.12797.32809.66804.67513,000
Feb 27, 2024807.33809.87795.27800.54795.60555,900
Feb 26, 2024810.95814.82803.35806.03801.06577,800
Feb 23, 2024817.06823.71812.00813.59808.57492,500
Feb 22, 2024811.04816.33808.08813.44808.42549,600
Feb 21, 2024798.81806.06795.42805.45800.48419,400
Feb 20, 2024789.28801.53787.57798.11793.19582,200
Feb 16, 2024795.09798.00791.13794.00789.10393,700
Feb 15, 2024788.40802.48788.40798.05793.13508,200
Feb 14, 2024785.10788.28779.16785.40780.56420,900
Feb 13, 2024785.25791.23770.00778.07773.27637,400
Feb 12, 2024798.33808.49797.64801.76796.82499,300
Feb 09, 2024794.23800.81791.77797.21792.29536,600
Feb 08, 2024794.06798.94787.50793.20788.31545,500
Feb 07, 2024790.00799.45786.53794.70789.80700,600
Feb 06, 2024784.93788.00778.76787.98783.12666,300
Feb 05, 2024782.21787.24777.15783.17778.34501,100
Feb 02, 2024780.65792.34777.26788.00783.14509,600
Feb 01, 2024776.49785.55765.63784.93780.09626,600
Jan 31, 2024779.47785.41772.35774.31769.53730,800
Jan 30, 2024782.98784.82779.07781.73776.91936,600
Jan 29, 2024787.31792.48781.14788.70783.84622,200
Jan 26, 2024791.33793.28785.49787.30782.44687,900
Jan 25, 2024790.92794.90787.49790.46785.59723,800
Jan 24, 2024797.86797.86785.19785.75780.90659,700
Jan 23, 2024793.27795.59788.48792.56787.67718,300
Jan 22, 2024806.41807.30793.51794.02789.12760,500
Jan 19, 2024797.75808.83794.05805.44800.47681,500
Jan 18, 2024794.56795.99785.06795.26790.36506,700
Jan 17, 2024774.37787.93768.35787.43782.57617,100
Jan 16, 2024803.79808.99788.66791.38786.50895,200
Jan 12, 2024785.00802.34782.76799.60794.67880,500
Jan 11, 2024796.96799.98787.08792.61787.72735,800
Jan 10, 2024794.89799.05787.87792.36787.47510,800
Jan 09, 2024792.65795.14787.14794.52789.62454,700
Jan 08, 2024784.43798.01782.91797.19792.27513,200
Jan 05, 2024782.81788.76781.46782.83778.00471,000
Jan 04, 2024783.26792.49782.73785.95781.10580,200
Jan 03, 2024792.41792.41782.33784.15779.31638,700
Jan 02, 2024804.15808.14795.43800.30795.36660,000
Dec 29, 2023812.60816.17808.64811.80806.79318,500
Dec 28, 2023809.88817.62809.88814.41809.39311,500
Dec 27, 2023809.17813.25808.63813.25808.23298,000
Dec 26, 2023803.44809.10803.44806.61801.64280,600
Dec 22, 2023801.98807.52800.15802.42797.47426,300
Dec 21, 2023795.00799.37791.66799.10794.17341,100
Dec 20, 2023797.76805.41788.84789.23784.36547,900
Dec 19, 2023801.07814.42798.95801.38796.44756,400
Dec 18, 2023812.00815.00795.80796.44791.53916,300
Dec 15, 2023791.90819.00789.47819.00813.952,702,600
Dec 14, 2023782.93807.60781.94807.13802.151,197,400
Dec 13, 2023759.00777.19754.81773.43768.66600,000
Dec 12, 2023755.00759.44752.67759.29754.61607,600
Dec 11, 2023745.80755.23744.32752.41747.77781,300
Dec 08, 2023743.15747.79742.22744.73740.14456,000
Dec 07, 2023745.44749.89742.60745.44740.84784,300
Dec 06, 2023754.52756.59742.46743.07738.49624,800
Dec 06, 20235 Dividend
Dec 05, 2023755.62755.62748.18754.30744.68860,700
Dec 04, 2023751.84757.92749.50756.43746.78767,900
Dec 01, 2023750.00761.38748.66756.35746.70746,700
Nov 30, 2023748.16751.89744.69751.23741.65961,300
Nov 29, 2023742.28751.27742.28747.30737.77750,000
Nov 28, 2023725.86738.83725.86736.76727.36610,200
Nov 27, 2023727.20732.05724.54730.68721.36868,100
Nov 24, 2023726.72730.74726.64730.10720.79279,600
Nov 22, 2023727.00730.28725.98727.14717.87498,100
Nov 21, 2023719.80726.60718.73724.64715.40642,900
Nov 20, 2023714.39721.66712.11720.92711.72668,300
Nov 17, 2023719.84720.84713.65716.86707.72715,600
Nov 16, 2023709.34715.10708.75714.90705.78558,900
Nov 15, 2023698.17711.32697.70708.84699.80747,400
Nov 14, 2023673.00699.07673.00697.35688.461,011,000
Nov 13, 2023660.82664.37658.14661.45653.01356,400
Nov 10, 2023656.58665.45653.88665.00656.52522,700
Nov 09, 2023656.73660.60650.63651.82643.51437,100
Nov 08, 2023648.43655.66648.43654.95646.60482,200
Nov 07, 2023652.82653.50646.91648.59640.32440,800
Nov 06, 2023656.62660.26650.36653.22644.89469,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...