BLK

BlackRock Historical Data

BLK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 874.62 -1.55 -0.18% 870.00 876.60 866.961 322,514
Sep 23 2021 876.17 25.12 2.95% 861.00 881.325 860.885 525,968
Sep 22 2021 851.05 5.81 0.69% 854.91 858.9789 847.81 544,073
Sep 21 2021 845.24 -12.03 -1.4% 861.74 864.05 839.275 596,630
Sep 20 2021 857.27 -19.36 -2.21% 853.08 857.63 841.26 767,615
Sep 17 2021 876.63 -13.81 -1.55% 878.01 887.5604 868.805 1,272,083
Sep 16 2021 890.44 -19.21 -2.11% 908.13 909.42 884.11 726,590
Sep 15 2021 909.65 7.70 0.85% 902.00 913.87 900.00 494,607
Sep 14 2021 901.95 -14.31 -1.56% 917.01 917.01 897.24 574,178
Sep 13 2021 916.26 -0.36 -0.04% 923.25 924.20 906.00 416,895
Sep 10 2021 916.62 -5.52 -0.6% 929.17 929.57 915.02 333,046
Sep 09 2021 922.14 -2.20 -0.24% 923.30 934.98 918.62 478,256
Sep 08 2021 924.34 -0.49 -0.05% 926.31 929.88 918.6174 256,655
Sep 07 2021 924.83 -12.45 -1.33% 937.00 937.00 918.58 351,827
Sep 06 2021 937.28 0.00 +0.00% 944.70 949.34 934.123 0
Sep 03 2021 937.28 -13.39 -1.41% 944.70 949.34 934.123 418,316
Sep 02 2021 950.67 6.85 0.73% 949.37 954.85 946.10 368,497
Sep 01 2021 943.82 0.53 0.06% 945.00 947.67 937.01 326,502
Aug 31 2021 943.29 -4.79 -0.51% 950.14 953.235 940.05 594,998
Aug 30 2021 948.08 -6.86 -0.72% 959.31 959.885 947.58 284,012
Aug 27 2021 954.94 19.06 2.04% 938.80 955.125 938.80 454,620
Aug 26 2021 935.88 -3.64 -0.39% 942.41 942.60 934.17 272,206
Aug 25 2021 939.52 10.33 1.11% 933.55 945.86 930.29 329,878
Aug 24 2021 929.19 1.33 0.14% 929.00 933.68 924.79 288,478
Aug 23 2021 927.86 10.69 1.17% 922.95 933.925 922.56 358,807
Aug 20 2021 917.17 13.39 1.48% 905.89 922.595 903.595 384,743
Aug 19 2021 903.78 1.87 0.21% 892.61 908.79 888.50 427,537
Aug 18 2021 901.91 -7.71 -0.85% 905.98 913.125 901.67 383,965
Aug 17 2021 909.62 -15.27 -1.65% 917.76 921.44 901.10 381,394
Aug 16 2021 924.89 8.03 0.88% 915.84 924.97 907.0115 320,691
Aug 13 2021 916.86 -1.68 -0.18% 916.10 920.48 912.51 292,656
Aug 12 2021 918.54 1.45 0.16% 917.15 920.00 913.7167 299,138
Aug 11 2021 917.09 4.53 0.5% 917.60 922.34 914.35 378,827
Aug 10 2021 912.56 10.59 1.17% 901.96 916.92 901.06 382,565
Aug 09 2021 901.97 5.88 0.66% 895.10 905.585 889.97 347,023
Aug 06 2021 896.09 6.81 0.77% 890.00 900.00 887.59 477,427
Aug 05 2021 889.28 7.27 0.82% 885.07 893.11 885.07 349,340
Aug 04 2021 882.01 1.80 0.2% 874.97 888.55 874.97 390,667
Aug 03 2021 880.21 6.95 0.8% 877.79 881.73 867.67 391,612
Aug 02 2021 873.26 6.09 0.7% 872.00 881.565 871.45 386,077
Jul 30 2021 867.17 -2.22 -0.26% 868.25 875.21 863.9879 503,722
Jul 29 2021 869.39 8.68 1.01% 866.14 872.3631 856.76 335,188
Jul 28 2021 860.71 -1.17 -0.14% 861.62 864.165 854.12 389,160
Jul 27 2021 861.88 -9.61 -1.1% 865.63 869.7818 857.82 476,079
Jul 26 2021 871.49 2.54 0.29% 867.73 875.74 866.94 414,376
Jul 23 2021 868.95 2.09 0.24% 871.33 878.08 867.79 528,475
Jul 22 2021 866.86 -15.82 -1.79% 883.78 884.97 866.27 600,977
Jul 21 2021 882.68 3.84 0.44% 882.90 892.62 882.202 444,326
Jul 20 2021 878.84 33.68 3.99% 847.47 881.31 845.00 899,804
Jul 19 2021 845.16 -29.86 -3.41% 857.64 863.59 839.69 945,641
Jul 16 2021 875.02 -4.98 -0.57% 882.90 883.16 873.00 982,179
Jul 15 2021 880.00 -0.32 -0.04% 876.12 889.47 875.28 618,607
Jul 14 2021 880.32 -27.75 -3.06% 885.03 893.99 869.99 976,542
Jul 13 2021 908.07 -7.85 -0.86% 918.00 918.00 905.07 589,060
Jul 12 2021 915.92 14.61 1.62% 901.31 920.31 899.57 861,894
Jul 09 2021 901.31 24.81 2.83% 891.62 901.90 888.7147 764,409
Jul 08 2021 876.50 -24.44 -2.71% 890.00 890.00 872.726 629,747
Jul 07 2021 900.94 8.26 0.93% 889.93 902.72 889.93 468,388
Jul 06 2021 892.68 -0.95 -0.11% 895.00 895.66 886.03 526,494
Jul 05 2021 893.63 0.00 +0.00% 882.02 894.8899 880.8417 0
Jul 02 2021 893.63 14.40 1.64% 882.02 894.8899 880.8417 430,339
Jul 01 2021 879.23 4.26 0.49% 877.07 879.75 872.19 426,312
Jun 30 2021 874.97 1.44 0.16% 871.00 877.155 869.46 575,683
Jun 29 2021 873.53 -5.21 -0.59% 880.93 887.46 871.31 740,674
Jun 28 2021 878.74 4.71 0.54% 874.92 880.68 868.02 373,656


Your Recent History
NYSE
BLK
BlackRock
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.