Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,998.42 -46.62 (-0.20%) CMC Crypto 200
526.66 +9.65 (+1.87%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 751.74 | 764.10 | 751.74 | 759.18 | 759.18 | 489,400 |
| 26 Jan 2023 | 750.00 | 759.38 | 746.20 | 758.90 | 758.90 | 488,700 |
| 25 Jan 2023 | 743.10 | 751.78 | 732.50 | 751.25 | 751.25 | 1,070,300 |
| 24 Jan 2023 | 748.00 | 757.08 | 725.58 | 752.07 | 752.07 | 558,200 |
| 23 Jan 2023 | 741.87 | 750.02 | 735.40 | 748.02 | 748.02 | 730,200 |
| 20 Jan 2023 | 734.77 | 742.68 | 731.04 | 741.71 | 741.71 | 724,300 |
| 19 Jan 2023 | 737.81 | 741.56 | 729.62 | 729.87 | 729.87 | 650,700 |
| 18 Jan 2023 | 750.99 | 763.06 | 746.38 | 747.36 | 747.36 | 728,800 |
| 17 Jan 2023 | 750.18 | 752.11 | 735.10 | 749.73 | 749.73 | 823,800 |
| 13 Jan 2023 | 746.63 | 758.49 | 735.08 | 753.99 | 753.99 | 984,100 |
| 12 Jan 2023 | 763.16 | 763.16 | 741.15 | 753.96 | 753.96 | 938,600 |
| 11 Jan 2023 | 758.00 | 763.75 | 748.16 | 755.92 | 755.92 | 788,000 |
| 10 Jan 2023 | 749.63 | 757.74 | 744.38 | 757.28 | 757.28 | 758,900 |
| 09 Jan 2023 | 742.21 | 762.81 | 741.75 | 752.99 | 752.99 | 1,102,800 |
| 06 Jan 2023 | 713.42 | 738.56 | 710.47 | 738.00 | 738.00 | 1,215,700 |
| 05 Jan 2023 | 713.03 | 717.17 | 701.21 | 701.24 | 701.24 | 686,700 |
| 04 Jan 2023 | 719.65 | 727.48 | 713.40 | 721.90 | 721.90 | 710,200 |
| 03 Jan 2023 | 720.00 | 723.54 | 703.77 | 712.04 | 712.04 | 540,800 |
| 30 Dec 2022 | 708.29 | 712.91 | 698.36 | 708.63 | 708.63 | 413,000 |
| 29 Dec 2022 | 706.64 | 720.94 | 704.51 | 716.15 | 716.15 | 395,300 |
| 28 Dec 2022 | 704.00 | 711.81 | 700.29 | 700.33 | 700.33 | 457,700 |
| 27 Dec 2022 | 704.57 | 707.60 | 700.50 | 703.26 | 703.26 | 325,100 |
| 23 Dec 2022 | 708.77 | 710.10 | 700.20 | 703.94 | 703.94 | 363,200 |
| 22 Dec 2022 | 702.64 | 707.37 | 688.22 | 703.33 | 703.33 | 623,200 |
| 21 Dec 2022 | 702.46 | 716.12 | 699.40 | 712.94 | 712.94 | 652,200 |
| 20 Dec 2022 | 691.00 | 695.39 | 687.58 | 691.56 | 691.56 | 590,100 |
| 19 Dec 2022 | 699.44 | 701.00 | 687.12 | 692.47 | 692.47 | 606,700 |
| 16 Dec 2022 | 690.02 | 703.64 | 683.92 | 700.22 | 700.22 | 1,697,100 |
| 15 Dec 2022 | 699.59 | 702.95 | 692.83 | 698.18 | 698.18 | 566,500 |
| 14 Dec 2022 | 718.95 | 725.61 | 704.38 | 711.52 | 711.52 | 549,200 |
| 13 Dec 2022 | 738.66 | 743.17 | 716.64 | 724.15 | 724.15 | 949,800 |
| 12 Dec 2022 | 705.67 | 711.15 | 702.03 | 709.23 | 709.23 | 701,300 |
| 09 Dec 2022 | 700.42 | 714.04 | 700.00 | 706.95 | 706.95 | 549,000 |
| 08 Dec 2022 | 710.00 | 714.98 | 701.16 | 703.44 | 703.44 | 625,800 |
| 07 Dec 2022 | 707.24 | 721.66 | 704.70 | 709.16 | 709.16 | 877,800 |
| 06 Dec 2022 | 707.19 | 712.33 | 700.05 | 710.29 | 710.29 | 841,000 |
| 06 Dec 2022 | 4.88 Dividend | |||||
| 05 Dec 2022 | 709.00 | 714.17 | 698.75 | 712.76 | 707.88 | 1,100,300 |
| 02 Dec 2022 | 706.27 | 713.44 | 699.70 | 712.98 | 708.10 | 1,142,800 |
| 01 Dec 2022 | 718.85 | 725.00 | 711.20 | 722.18 | 717.24 | 1,103,900 |
| 30 Nov 2022 | 714.00 | 717.79 | 693.29 | 716.00 | 711.10 | 2,757,000 |
| 29 Nov 2022 | 722.46 | 724.77 | 711.55 | 714.00 | 709.11 | 698,400 |
| 28 Nov 2022 | 728.00 | 736.30 | 719.44 | 721.17 | 716.23 | 480,100 |
| 25 Nov 2022 | 734.46 | 739.85 | 727.65 | 737.78 | 732.73 | 301,600 |
| 23 Nov 2022 | 731.48 | 741.00 | 729.26 | 736.32 | 731.28 | 489,000 |
| 22 Nov 2022 | 727.19 | 737.03 | 726.10 | 733.45 | 728.43 | 605,500 |
| 21 Nov 2022 | 716.58 | 728.50 | 715.48 | 723.70 | 718.75 | 656,800 |
| 18 Nov 2022 | 730.23 | 730.65 | 718.99 | 720.61 | 715.68 | 626,800 |
| 17 Nov 2022 | 715.31 | 721.50 | 710.19 | 721.31 | 716.37 | 781,200 |
| 16 Nov 2022 | 733.00 | 733.00 | 720.13 | 727.03 | 722.05 | 806,400 |
| 15 Nov 2022 | 757.06 | 759.95 | 732.30 | 740.31 | 735.24 | 851,300 |
| 14 Nov 2022 | 760.00 | 762.92 | 722.81 | 741.15 | 736.08 | 1,183,000 |
| 11 Nov 2022 | 748.00 | 785.65 | 748.00 | 774.75 | 769.45 | 1,278,600 |
| 10 Nov 2022 | 700.72 | 762.22 | 700.14 | 759.81 | 754.61 | 1,795,700 |
| 09 Nov 2022 | 677.37 | 682.83 | 667.06 | 669.62 | 665.04 | 539,200 |
| 08 Nov 2022 | 678.01 | 691.40 | 674.81 | 686.33 | 681.63 | 1,084,300 |
| 07 Nov 2022 | 660.25 | 678.57 | 655.55 | 676.30 | 671.67 | 798,500 |
| 04 Nov 2022 | 646.07 | 660.39 | 642.68 | 656.15 | 651.66 | 707,300 |
| 03 Nov 2022 | 626.44 | 638.62 | 622.98 | 633.81 | 629.47 | 717,200 |
| 02 Nov 2022 | 650.49 | 663.22 | 637.90 | 638.81 | 634.44 | 1,061,500 |
| 01 Nov 2022 | 656.74 | 658.14 | 648.51 | 652.00 | 647.54 | 771,100 |
| 31 Oct 2022 | 658.01 | 662.64 | 645.22 | 645.91 | 641.49 | 1,037,400 |
| 28 Oct 2022 | 648.80 | 664.99 | 645.54 | 663.75 | 659.21 | 862,600 |
| 27 Oct 2022 | 643.63 | 657.23 | 641.87 | 648.98 | 644.54 | 943,600 |
| 26 Oct 2022 | 635.00 | 641.65 | 634.03 | 637.80 | 633.43 | 1,069,200 |
| 25 Oct 2022 | 610.00 | 636.35 | 610.00 | 635.94 | 631.59 | 956,000 |
| 24 Oct 2022 | 605.81 | 615.00 | 602.75 | 611.44 | 607.25 | 948,900 |
| 21 Oct 2022 | 573.77 | 598.44 | 570.94 | 597.26 | 593.17 | 830,800 |
| 20 Oct 2022 | 580.37 | 590.74 | 569.28 | 572.36 | 568.44 | 820,800 |
| 19 Oct 2022 | 581.73 | 588.09 | 573.47 | 577.90 | 573.94 | 815,400 |
| 18 Oct 2022 | 590.00 | 590.25 | 573.17 | 581.06 | 577.08 | 800,600 |
| 17 Oct 2022 | 566.00 | 574.73 | 566.00 | 569.25 | 565.35 | 890,900 |
| 14 Oct 2022 | 567.25 | 582.68 | 547.59 | 550.95 | 547.18 | 1,276,400 |
| 13 Oct 2022 | 505.06 | 566.90 | 503.12 | 566.03 | 562.15 | 2,345,300 |
| 12 Oct 2022 | 531.15 | 538.43 | 527.00 | 531.10 | 527.46 | 797,100 |
| 11 Oct 2022 | 535.18 | 542.95 | 526.94 | 531.14 | 527.50 | 932,700 |
| 10 Oct 2022 | 557.55 | 558.14 | 541.33 | 545.54 | 541.80 | 512,400 |
| 07 Oct 2022 | 564.83 | 564.83 | 546.99 | 550.40 | 546.63 | 625,900 |
| 06 Oct 2022 | 580.20 | 585.00 | 570.76 | 571.61 | 567.70 | 566,700 |
| 05 Oct 2022 | 581.09 | 588.24 | 573.94 | 583.15 | 579.16 | 556,600 |
| 04 Oct 2022 | 583.56 | 591.34 | 582.29 | 591.30 | 587.25 | 778,800 |
| 03 Oct 2022 | 555.00 | 578.43 | 543.23 | 572.72 | 568.80 | 948,900 |
| 30 Sept 2022 | 561.61 | 567.56 | 549.56 | 550.28 | 546.51 | 851,300 |
| 29 Sept 2022 | 577.47 | 579.93 | 559.70 | 563.92 | 560.06 | 877,300 |
| 28 Sept 2022 | 582.17 | 588.83 | 576.15 | 585.43 | 581.42 | 885,400 |
| 27 Sept 2022 | 593.32 | 595.86 | 573.96 | 578.60 | 574.64 | 769,400 |
| 26 Sept 2022 | 590.00 | 593.79 | 582.92 | 584.65 | 580.65 | 692,600 |
| 23 Sept 2022 | 593.23 | 599.24 | 583.10 | 591.39 | 587.34 | 978,900 |
| 22 Sept 2022 | 605.20 | 607.99 | 592.57 | 600.50 | 596.39 | 854,700 |
| 21 Sept 2022 | 629.34 | 632.16 | 607.62 | 608.09 | 603.93 | 816,600 |
| 20 Sept 2022 | 626.67 | 629.69 | 619.37 | 622.31 | 618.05 | 561,600 |
| 19 Sept 2022 | 620.82 | 636.42 | 620.82 | 634.73 | 630.38 | 566,400 |
| 16 Sept 2022 | 623.83 | 628.47 | 615.85 | 626.74 | 622.45 | 2,693,900 |
| 15 Sept 2022 | 641.52 | 648.97 | 630.13 | 632.34 | 628.01 | 778,000 |
| 14 Sept 2022 | 650.60 | 655.84 | 636.76 | 643.58 | 639.17 | 831,800 |
| 13 Sept 2022 | 674.06 | 674.37 | 643.31 | 644.91 | 640.49 | 1,239,900 |
| 12 Sept 2022 | 697.21 | 701.80 | 690.24 | 696.81 | 692.04 | 756,400 |
| 09 Sept 2022 | 695.00 | 701.24 | 692.88 | 695.46 | 690.70 | 536,600 |
| 08 Sept 2022 | 668.25 | 692.43 | 660.36 | 691.92 | 687.18 | 860,100 |
| 07 Sept 2022 | 664.02 | 677.15 | 659.82 | 674.22 | 669.60 | 482,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
