BLK

BlackRock Historical Data

BLK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 547.81 12.76 2.38% 532.95 548.90 531.39 486,365
Sep 24 2020 535.05 -3.49 -0.65% 537.28 542.11 531.81 552,846
Sep 23 2020 538.54 -12.26 -2.23% 550.20 552.87 538.05 442,254
Sep 22 2020 550.80 -1.79 -0.32% 551.15 556.55 544.53 564,482
Sep 21 2020 552.59 -4.33 -0.78% 548.63 556.755 542.52 657,732
Sep 18 2020 556.92 8.51 1.55% 548.47 559.16 548.47 2,983,255
Sep 17 2020 548.41 -13.32 -2.37% 554.95 561.73 544.51 1,033,185
Sep 16 2020 561.73 13.57 2.48% 551.82 566.88 548.80 997,669
Sep 15 2020 548.16 0.78 0.14% 553.11 553.43 547.28 626,477
Sep 14 2020 547.38 6.18 1.14% 545.04 553.21 543.27 631,335
Sep 11 2020 541.20 -2.11 -0.39% 544.48 547.45 537.86 660,873
Sep 10 2020 543.31 -16.87 -3.01% 563.00 563.16 541.21 896,196
Sep 09 2020 560.18 7.64 1.38% 561.62 566.22 555.33 830,281
Sep 08 2020 552.54 -12.09 -2.14% 559.99 568.43 548.00 837,054
Sep 07 2020 564.63 0.00 +0.00% 583.78 584.09 557.86 0
Sep 04 2020 564.63 -14.49 -2.5% 583.78 584.09 557.86 822,100
Sep 03 2020 579.12 -30.88 -5.06% 601.78 606.00 573.70 735,257
Sep 02 2020 610.00 13.76 2.31% 597.74 610.00 594.19 683,685
Sep 01 2020 596.24 2.09 0.35% 594.74 601.02 593.00 402,725
Aug 31 2020 594.1454 -4.09 -0.68% 602.52 604.08 593.67 580,658
Aug 28 2020 598.24 3.26 0.55% 595.61 601.31 592.09 434,682
Aug 27 2020 594.98 2.88 0.49% 592.94 598.90 591.99 424,785
Aug 26 2020 592.10 0.95 0.16% 591.46 595.70 587.90 439,933
Aug 25 2020 591.15 -0.30 -0.05% 594.45 594.60 590.12 359,769
Aug 24 2020 591.45 7.41 1.27% 587.38 591.69 584.29 381,477
Aug 21 2020 584.04 0.68 0.12% 585.41 588.00 581.93 415,965
Aug 20 2020 583.36 -12.19 -2.05% 584.88 588.26 581.04 551,434
Aug 19 2020 595.5499 6.34 1.08% 592.33 595.55 588.80 411,308
Aug 18 2020 589.21 -2.82 -0.48% 591.09 594.76 588.80 456,208
Aug 17 2020 592.03 3.57 0.61% 590.93 595.545 587.89 411,108
Aug 14 2020 588.46 -1.10 -0.19% 588.61 592.46 584.06 316,652
Aug 13 2020 589.56 -0.68 -0.12% 586.72 595.305 586.72 359,710
Aug 12 2020 590.24 3.60 0.61% 592.14 605.72 584.395 611,898
Aug 11 2020 586.64 6.44 1.11% 585.30 596.51 583.33 576,784
Aug 10 2020 580.20 -7.99 -1.36% 586.21 588.20 579.67 465,747
Aug 07 2020 588.19 5.96 1.02% 580.14 588.34 579.42 469,905
Aug 06 2020 582.23 -3.61 -0.62% 579.96 583.345 575.0664 454,013
Aug 05 2020 585.84 14.80 2.59% 576.71 589.79 573.00 465,837
Aug 04 2020 571.04 -8.91 -1.54% 573.65 575.69 567.93 512,499
Aug 03 2020 579.95 2.18 0.38% 579.35 583.55 574.38 496,348
Jul 31 2020 577.77 4.68 0.82% 572.33 577.77 566.68 375,892
Jul 30 2020 573.09 -4.51 -0.78% 569.31 573.09 564.00 341,127
Jul 29 2020 577.60 6.90 1.21% 569.75 580.21 569.75 724,616
Jul 28 2020 570.70 -4.63 -0.8% 572.90 574.19 569.0001 488,881
Jul 27 2020 575.33 4.71 0.83% 568.73 578.275 565.345 615,346
Jul 24 2020 570.62 -7.53 -1.3% 578.00 578.00 567.66 421,646
Jul 23 2020 578.15 -4.39 -0.75% 580.31 585.0533 575.2197 431,151
Jul 22 2020 582.54 2.54 0.44% 580.33 586.62 577.98 460,296
Jul 21 2020 580.00 0.40 0.07% 583.01 584.75 578.29 523,026
Jul 20 2020 579.60 -8.12 -1.38% 584.60 585.00 577.13 706,520
Jul 17 2020 587.72 18.48 3.25% 578.35 592.4817 572.65 1,147,957
Jul 16 2020 569.24 0.65 0.11% 565.30 569.76 563.12 728,648
Jul 15 2020 568.59 7.26 1.29% 572.28 575.00 560.24 767,597
Jul 14 2020 561.33 8.77 1.59% 552.76 562.51 550.39 566,625
Jul 13 2020 552.56 -1.52 -0.27% 558.20 565.23 552.00 786,388
Jul 10 2020 554.08 4.64 0.84% 550.53 555.92 546.7777 487,442
Jul 09 2020 549.44 -8.17 -1.47% 554.46 557.4741 544.26 452,594
Jul 08 2020 557.61 8.38 1.53% 551.01 559.94 549.23 430,312
Jul 07 2020 549.23 -8.32 -1.49% 553.37 560.84 549.16 553,147
Jul 06 2020 557.55 5.78 1.05% 559.45 564.40 557.09 703,069
Jul 03 2020 551.77 0.00 +0.00% 555.48 560.56 548.62 0
Jul 02 2020 551.77 7.45 1.37% 555.48 560.56 548.62 741,945
Jul 01 2020 544.32 0.23 0.04% 544.29 546.4819 537.46 548,886
Jun 30 2020 544.09 11.22 2.11% 530.69 545.98 530.69 1,063,979
Jun 29 2020 532.87 -1.98 -0.37% 540.00 540.57 530.99 774,363


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.