Canada markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
725.21+28.70 (+4.12%)
At close: 04:00PM EDT
722.30 -2.91 (-0.40%)
After hours: 07:58PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2022711.11725.27710.05725.21725.21822,200
Aug 09, 2022695.25698.57688.99696.51696.51486,200
Aug 08, 2022700.00705.31694.24696.27696.27490,600
Aug 05, 2022687.25700.00686.29695.93695.93549,000
Aug 04, 2022692.49699.38691.07696.01696.01746,300
Aug 03, 2022673.07691.44668.93690.54690.54901,800
Aug 02, 2022663.78677.89662.99666.16666.16711,600
Aug 01, 2022661.30674.80655.48671.39671.39569,900
Jul 29, 2022660.91674.84660.20669.18669.18894,300
Jul 28, 2022647.63663.94638.81659.98659.98550,900
Jul 27, 2022628.81646.42625.44643.32643.32468,600
Jul 26, 2022634.13634.13620.28622.94622.94498,500
Jul 25, 2022636.72639.28629.21636.15636.15472,100
Jul 22, 2022641.44645.13627.48633.64633.64512,600
Jul 21, 2022634.24642.47630.77639.31639.31722,000
Jul 20, 2022628.97639.30626.49634.73634.73671,500
Jul 19, 2022608.32629.65606.45628.34628.34922,700
Jul 18, 2022605.46613.37594.55597.53597.53830,900
Jul 15, 2022594.99603.80585.51600.37600.371,052,400
Jul 14, 2022584.88591.22580.23588.63588.631,136,500
Jul 13, 2022595.00600.05583.25596.38596.38601,500
Jul 12, 2022602.00616.43600.75603.29603.29499,700
Jul 11, 2022612.04613.89603.73605.00605.00460,100
Jul 08, 2022618.83623.45612.87619.56619.56347,000
Jul 07, 2022619.21626.85618.13623.70623.70507,900
Jul 06, 2022622.55624.34609.94614.74614.74512,800
Jul 05, 2022604.97621.18597.50620.72620.72572,800
Jul 01, 2022607.25619.27605.98616.70616.70502,700
Jun 30, 2022606.86615.84596.32609.04609.04721,800
Jun 29, 2022627.61629.71613.79617.96617.96535,200
Jun 28, 2022642.40648.00626.50629.12629.12518,300
Jun 27, 2022650.00652.75633.86636.92636.92637,200
Jun 24, 2022632.44648.34632.17647.78647.781,013,800
Jun 23, 2022613.41628.69609.33624.71624.71849,900
Jun 22, 2022605.29621.92603.12609.28609.28942,900
Jun 21, 2022596.75616.86595.75614.54614.541,130,200
Jun 17, 2022587.43594.85579.10582.26582.261,436,700
Jun 16, 2022581.31586.82575.60585.77585.771,005,900
Jun 15, 2022598.42610.71589.78599.90599.90922,800
Jun 14, 2022596.71604.51587.26591.23591.23750,400
Jun 13, 2022600.10606.61587.88598.72598.721,226,200
Jun 10, 2022642.68648.60617.67617.67617.671,149,800
Jun 09, 2022660.77670.27659.46659.85659.85969,000
Jun 08, 2022674.14677.42662.28662.41662.41481,900
Jun 07, 2022667.07680.07666.85679.61679.61545,100
Jun 06, 2022680.59687.95674.11675.34675.34605,300
Jun 03, 2022673.54677.42667.88671.74671.74788,500
Jun 03, 20224.88 Dividend
Jun 02, 2022662.41689.20661.51686.49681.61955,500
Jun 01, 2022672.68676.50658.84660.51655.81919,900
May 31, 2022659.67672.19654.39669.08664.322,519,000
May 27, 2022656.85672.72656.14666.53661.79980,700
May 26, 2022631.32652.94631.21652.44647.801,651,200
May 25, 2022615.00633.56615.00626.60622.15959,300
May 24, 2022608.24622.22594.53618.35613.951,133,600
May 23, 2022609.73615.37599.84611.51607.16918,600
May 20, 2022596.85607.18587.15600.44596.171,200,800
May 19, 2022585.50599.37582.58593.08588.861,301,100
May 18, 2022604.89606.40587.41591.86587.65967,300
May 17, 2022615.71625.37598.35611.72607.371,564,500
May 16, 2022600.00605.16583.05598.60594.342,287,300
May 13, 2022606.67623.40603.09615.33610.961,684,400
May 12, 2022593.00604.84586.05600.40596.131,117,500
May 11, 2022604.76621.39599.64600.35596.081,170,600
May 10, 2022615.50625.27595.83610.23605.891,179,800
May 09, 2022616.72624.35603.44605.56601.261,079,400
May 06, 2022631.30637.10616.96628.62624.15725,700
May 05, 2022651.29656.90626.63633.81629.30889,500
May 04, 2022632.32666.49630.00665.23660.501,038,100
May 03, 2022630.51641.70625.16631.06626.57887,200
May 02, 2022629.71630.75610.00624.80620.361,537,000
Apr 29, 2022649.04651.28623.22624.68620.241,011,600
Apr 28, 2022650.00654.40639.32650.97646.341,127,300
Apr 27, 2022646.14655.55641.76643.02638.45631,800
Apr 26, 2022662.66668.83646.86647.05642.45806,200
Apr 25, 2022660.30669.08648.00668.28663.531,138,200
Apr 22, 2022681.00683.82662.53662.94658.23797,000
Apr 21, 2022708.97709.10679.67681.46676.62804,900
Apr 20, 2022707.71710.79697.53699.00694.03928,200
Apr 19, 2022681.50704.66681.50701.57696.58998,200
Apr 18, 2022687.00691.49677.46680.00675.17834,100
Apr 14, 2022716.01719.31688.14688.17683.281,103,900
Apr 13, 2022717.00727.06711.08715.74710.65908,700
Apr 12, 2022728.40735.82711.44716.83711.73955,300
Apr 11, 2022732.55737.58727.29728.38723.20591,700
Apr 08, 2022747.00747.00734.20736.10730.87820,900
Apr 07, 2022745.23753.24736.11748.89743.57475,500
Apr 06, 2022752.25758.08737.08745.23739.93845,600
Apr 05, 2022779.73781.26762.19764.43759.00754,100
Apr 04, 2022771.50788.65769.70782.23776.67882,000
Apr 01, 2022768.00774.83764.56769.76764.29683,300
Mar 31, 2022783.64784.48764.17764.17758.74931,600
Mar 30, 2022776.55783.07773.21777.36771.83791,800
Mar 29, 2022765.78776.76762.16773.24767.74795,100
Mar 28, 2022744.50752.32740.00749.88744.55448,900
Mar 25, 2022739.96743.96735.32741.04735.77419,800
Mar 24, 2022740.04743.40734.33738.28733.03463,000
Mar 23, 2022746.84746.84729.67736.46731.22761,300
Mar 22, 2022740.24749.13737.39746.87741.56565,600
Mar 21, 2022739.88743.98727.93733.83728.61589,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...