Mail

BLK - BlackRock, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	676.17	685.00	677.21	681.95	681.95	465,230
01 Jun 2023	663.57	671.45	660.37	668.84	668.84	569,800
31 May 2023	671.80	674.61	656.36	657.55	657.55	1,898,400
30 May 2023	677.54	680.69	668.89	673.58	673.58	504,200
26 May 2023	664.88	675.25	662.77	672.30	672.30	533,900
25 May 2023	655.32	663.12	653.40	660.52	660.52	522,800
24 May 2023	653.01	656.51	648.45	655.00	655.00	554,500
23 May 2023	666.52	671.97	659.29	661.53	661.53	713,300
22 May 2023	666.33	675.77	666.29	671.39	671.39	648,800
19 May 2023	673.44	676.53	662.71	666.70	666.70	1,362,000
18 May 2023	650.57	673.17	649.46	669.33	669.33	1,125,900
17 May 2023	640.23	651.62	638.53	650.64	650.64	478,300
16 May 2023	642.59	643.92	633.23	633.83	633.83	362,700
15 May 2023	645.18	650.26	642.70	644.75	644.75	501,900
12 May 2023	646.56	651.20	642.95	645.10	645.10	906,200
11 May 2023	630.17	643.49	627.62	642.02	642.02	726,100
10 May 2023	643.95	644.95	624.50	629.18	629.18	622,400
09 May 2023	639.00	643.49	633.63	635.57	635.57	441,700
08 May 2023	646.25	647.00	640.78	643.14	643.14	374,500
05 May 2023	642.19	644.66	637.55	644.48	644.48	484,300
04 May 2023	638.55	638.55	628.23	631.66	631.66	589,300
03 May 2023	657.42	662.97	640.25	642.41	642.41	430,700
02 May 2023	657.73	658.59	635.28	651.46	651.46	719,700
01 May 2023	675.08	675.59	662.18	662.97	662.97	560,200
28 Apr 2023	659.83	672.03	658.95	671.20	671.20	529,000
27 Apr 2023	657.25	663.53	655.27	662.68	662.68	393,900
26 Apr 2023	655.69	661.74	647.42	650.67	650.67	434,700
25 Apr 2023	670.64	671.73	658.46	659.71	659.71	552,200
24 Apr 2023	682.28	682.28	673.10	674.19	674.19	451,800
21 Apr 2023	695.53	696.27	678.92	680.94	680.94	774,500
20 Apr 2023	690.47	698.93	690.47	696.38	696.38	580,400
19 Apr 2023	690.98	699.50	690.01	695.24	695.24	348,100
18 Apr 2023	700.37	701.23	689.86	694.03	694.03	593,800
17 Apr 2023	691.33	699.10	690.79	698.36	698.36	586,100
14 Apr 2023	680.23	704.01	678.06	691.33	691.33	1,117,700
13 Apr 2023	663.37	671.58	658.53	670.73	670.73	694,000
12 Apr 2023	676.15	677.64	663.36	665.97	665.97	481,200
11 Apr 2023	662.00	671.44	661.85	669.68	669.68	535,800
10 Apr 2023	652.35	659.83	650.79	659.82	659.82	393,800
06 Apr 2023	656.60	659.06	653.99	656.40	656.40	441,700
05 Apr 2023	652.38	656.87	651.29	656.04	656.04	426,100
04 Apr 2023	665.89	669.65	653.84	659.11	659.11	525,100
03 Apr 2023	664.52	670.21	656.48	666.41	666.41	622,800
31 Mar 2023	665.09	669.15	662.61	669.12	669.12	516,300
30 Mar 2023	663.51	667.62	657.10	661.04	661.04	392,300
29 Mar 2023	652.03	657.74	651.00	657.22	657.22	589,300
28 Mar 2023	646.34	649.90	641.38	646.24	646.24	373,300
27 Mar 2023	654.53	656.77	646.48	648.32	648.32	411,100
24 Mar 2023	642.81	647.82	638.09	644.88	644.88	574,100
23 Mar 2023	653.28	660.99	645.55	651.78	651.78	483,400
22 Mar 2023	660.08	667.45	647.89	648.32	648.32	480,100
21 Mar 2023	659.93	665.18	658.54	662.15	662.15	791,200
20 Mar 2023	647.47	652.44	639.53	643.56	643.56	924,200
17 Mar 2023	638.71	638.71	623.85	636.71	636.71	2,701,500
16 Mar 2023	627.30	645.38	621.30	636.98	636.98	726,200
15 Mar 2023	621.00	634.50	620.00	631.74	631.74	1,130,000
14 Mar 2023	646.41	648.00	624.71	637.83	637.83	928,600
13 Mar 2023	625.02	643.23	624.09	625.77	625.77	997,600
10 Mar 2023	647.70	651.46	628.48	635.03	635.03	960,900
09 Mar 2023	674.49	675.23	650.00	651.28	651.28	787,100
08 Mar 2023	676.62	680.33	672.65	674.36	674.36	554,800
07 Mar 2023	688.39	688.98	673.17	674.66	674.66	417,200
06 Mar 2023	688.35	698.79	687.56	688.39	688.39	543,300
06 Mar 2023	5 Dividend
03 Mar 2023	693.61	695.34	688.06	695.24	690.24	812,200
02 Mar 2023	673.00	687.40	672.76	685.91	680.98	490,200
01 Mar 2023	683.15	688.26	675.33	680.56	675.67	635,000
28 Feb 2023	685.50	694.38	683.13	689.43	684.47	859,100
27 Feb 2023	694.88	696.50	681.70	683.06	678.15	560,000
24 Feb 2023	682.57	691.28	678.58	683.43	678.51	553,500
23 Feb 2023	697.27	702.14	686.47	691.84	686.86	614,800
22 Feb 2023	695.75	699.05	682.08	687.41	682.47	937,900
21 Feb 2023	706.13	708.58	692.22	695.75	690.75	646,400
17 Feb 2023	708.46	716.73	706.38	716.16	711.01	519,200
16 Feb 2023	710.81	722.56	709.47	713.00	707.87	492,600
15 Feb 2023	719.15	727.83	718.37	724.19	718.98	479,200
14 Feb 2023	733.76	742.90	727.00	729.15	723.91	466,700
13 Feb 2023	722.86	737.69	721.01	736.91	731.61	583,100
10 Feb 2023	712.23	726.39	711.01	723.51	718.31	626,000
09 Feb 2023	739.12	739.42	714.45	715.97	710.82	723,700
08 Feb 2023	735.37	741.77	729.86	729.86	724.61	517,600
07 Feb 2023	735.30	743.61	728.41	740.82	735.49	730,300
06 Feb 2023	746.98	750.12	738.80	742.38	737.04	691,500
03 Feb 2023	750.00	769.81	747.99	757.16	751.71	1,201,800
02 Feb 2023	763.90	781.77	763.14	770.73	765.19	1,101,700
01 Feb 2023	753.72	768.30	744.39	762.63	757.15	702,200
31 Jan 2023	750.00	759.71	746.09	759.21	753.75	572,000
30 Jan 2023	750.41	758.26	746.54	747.86	742.48	458,300
27 Jan 2023	751.74	764.10	751.74	759.18	753.72	489,400
26 Jan 2023	750.00	759.38	746.20	758.90	753.44	488,700
25 Jan 2023	743.10	751.78	732.50	751.25	745.85	1,070,300
24 Jan 2023	740.73	757.08	725.58	752.07	746.66	558,200
23 Jan 2023	741.87	750.02	735.40	748.02	742.64	730,200
20 Jan 2023	734.77	742.68	731.04	741.71	736.38	724,300
19 Jan 2023	737.81	741.56	729.62	729.87	724.62	650,700
18 Jan 2023	750.99	763.06	746.38	747.36	741.99	728,800
17 Jan 2023	750.18	752.11	735.10	749.73	744.34	823,800
13 Jan 2023	746.63	758.49	735.08	753.99	748.57	984,100
12 Jan 2023	763.16	763.16	741.15	753.96	748.54	938,600
11 Jan 2023	758.00	763.75	748.16	755.92	750.48	788,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...