Canada Markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
851.05+5.81 (+0.69%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 2021944.70949.34934.12937.28937.2841,870,000
Sep. 03, 20214.13 Dividend
Sep. 02, 2021949.37954.85946.10950.67946.5434,940,000
Sep. 01, 2021945.00947.49937.01943.82939.7232,420,000
Aug. 31, 2021950.14953.24940.05943.29939.1959,500,000
Aug. 30, 2021959.31959.89947.58948.08943.9628,400,000
Aug. 27, 2021938.80955.13938.80954.94950.7945,460,000
Aug. 26, 2021942.41942.60934.17935.88931.8127,230,000
Aug. 25, 2021933.55945.86930.29939.52935.4432,990,000
Aug. 24, 2021929.00933.68924.79929.19925.1528,850,000
Aug. 23, 2021922.95933.93922.56927.86923.8335,130,000
Aug. 20, 2021905.89922.60903.60917.17913.1938,470,000
Aug. 19, 2021892.61908.79888.50903.78899.8542,750,000
Aug. 18, 2021904.42913.13901.67901.91897.9938,400,000
Aug. 17, 2021917.76921.44901.10909.62905.6738,170,000
Aug. 16, 2021915.84924.97907.01924.89920.8732,060,000
Aug. 13, 2021916.10920.48912.51916.86912.8829,270,000
Aug. 12, 2021914.53920.00913.72918.54914.5529,910,000
Aug. 11, 2021917.60922.34914.35917.09913.1134,920,000
Aug. 10, 2021901.96916.92901.06912.56908.6038,260,000
Aug. 09, 2021897.99905.59889.97901.97898.0534,700,000
Aug. 06, 2021890.00900.00887.59896.09892.2047,200,000
Aug. 05, 2021885.70893.11885.70889.28885.4234,940,000
Aug. 04, 2021878.89888.55876.10882.01878.1839,070,000
Aug. 03, 2021877.79881.73867.67880.21876.39391,600
Aug. 02, 2021------
Jul. 30, 2021868.25875.21863.99867.17863.40503,700
Jul. 29, 2021866.14872.36856.76869.39865.61335,200
Jul. 28, 2021861.62864.17854.12860.71856.97389,200
Jul. 27, 2021865.63869.78857.82861.88858.14476,100
Jul. 26, 2021867.73875.74866.94871.49867.70414,400
Jul. 23, 2021871.33878.08867.79868.95865.18528,500
Jul. 22, 2021883.78884.97866.27866.86863.09601,000
Jul. 21, 2021882.90892.62882.20882.68878.85445,500
Jul. 20, 2021847.47881.31845.00878.84875.02899,800
Jul. 19, 2021857.64863.59839.69845.16841.49946,300
Jul. 16, 2021882.90883.16873.00875.02871.22983,100
Jul. 15, 2021876.12889.47875.28880.00876.18620,000
Jul. 14, 2021885.03893.99869.99880.32876.50993,900
Jul. 13, 2021918.00918.00905.07908.07904.13590,200
Jul. 12, 2021901.31920.31899.57915.92911.94861,900
Jul. 09, 2021890.53901.90888.71901.31897.39764,400
Jul. 08, 2021888.68888.68872.73876.50872.69629,800
Jul. 07, 2021889.93902.72889.93900.94897.03468,500
Jul. 06, 2021895.00895.66886.03892.68888.80527,400
Jul. 02, 2021882.02894.89880.84893.63889.75430,300
Jul. 01, 2021877.07879.75872.19879.23875.41426,300
Jun. 30, 2021871.00877.16869.46874.97871.17575,600
Jun. 29, 2021880.93886.99871.31873.53869.74742,800
Jun. 28, 2021875.97880.68868.02878.74874.92373,700
Jun. 25, 2021871.80877.25868.66874.03870.23742,100
Jun. 24, 2021872.45873.98861.05867.34863.57662,000
Jun. 23, 2021866.48868.70863.47865.42861.66566,400
Jun. 22, 2021861.56869.43856.75864.76861.00668,500
Jun. 21, 2021849.00862.30846.97861.26857.52575,800
Jun. 18, 2021850.92856.87839.01840.78837.131,059,000
Jun. 17, 2021870.00874.16861.24868.82865.05569,900
Jun. 16, 2021880.00880.00862.92869.35865.57595,600
Jun. 15, 2021878.65884.89872.04881.01877.18442,600
Jun. 14, 2021881.00881.70873.52876.78872.97363,700
Jun. 11, 2021874.68880.93873.00880.66876.83444,000
Jun. 10, 2021879.74880.53867.34867.44863.67423,300
Jun. 09, 2021885.50886.46869.84870.94867.16463,100
Jun. 08, 2021884.30886.53878.09884.52880.68303,300
Jun. 07, 2021888.66890.00879.47884.96881.12400,300
Jun. 04, 2021883.91887.00877.84886.85883.00647,000
Jun. 03, 2021880.00888.40873.40881.01877.18430,800
Jun. 03, 20214.13 Dividend
Jun. 02, 2021878.48887.95876.81887.42879.45543,400
Jun. 01, 2021887.90889.99876.01876.91869.04407,400
May 28, 2021879.24880.00874.54877.04869.17435,400
May 27, 2021878.74884.45875.17876.43868.56704,600
May 26, 2021883.43888.29870.33876.73868.86616,200
May 25, 2021877.10881.30871.46874.27866.42625,600
May 24, 2021866.45877.09866.17872.36864.53566,800
May 21, 2021848.52864.85848.52860.77853.04692,800
May 20, 2021841.55851.57836.65844.88837.29360,800
May 19, 2021828.08838.97821.02838.52830.99632,900
May 18, 2021852.82855.80839.58840.14832.60373,700
May 17, 2021856.90860.15846.09849.46841.83347,600
May 14, 2021848.65860.84845.40856.87849.18481,500
May 13, 2021823.50845.21822.10838.99831.46554,700
May 12, 2021839.79849.98819.94823.50816.11649,700
May 11, 2021848.27855.31835.00844.10836.52671,900
May 10, 2021875.44880.80857.42857.45849.75566,400
May 07, 2021860.44877.06858.20873.83865.98474,200
May 06, 2021851.36867.39849.09867.10859.32666,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...