BLK - BlackRock, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023676.17685.00677.21681.95681.95465,230
01 Jun 2023663.57671.45660.37668.84668.84569,800
31 May 2023671.80674.61656.36657.55657.551,898,400
30 May 2023677.54680.69668.89673.58673.58504,200
26 May 2023664.88675.25662.77672.30672.30533,900
25 May 2023655.32663.12653.40660.52660.52522,800
24 May 2023653.01656.51648.45655.00655.00554,500
23 May 2023666.52671.97659.29661.53661.53713,300
22 May 2023666.33675.77666.29671.39671.39648,800
19 May 2023673.44676.53662.71666.70666.701,362,000
18 May 2023650.57673.17649.46669.33669.331,125,900
17 May 2023640.23651.62638.53650.64650.64478,300
16 May 2023642.59643.92633.23633.83633.83362,700
15 May 2023645.18650.26642.70644.75644.75501,900
12 May 2023646.56651.20642.95645.10645.10906,200
11 May 2023630.17643.49627.62642.02642.02726,100
10 May 2023643.95644.95624.50629.18629.18622,400
09 May 2023639.00643.49633.63635.57635.57441,700
08 May 2023646.25647.00640.78643.14643.14374,500
05 May 2023642.19644.66637.55644.48644.48484,300
04 May 2023638.55638.55628.23631.66631.66589,300
03 May 2023657.42662.97640.25642.41642.41430,700
02 May 2023657.73658.59635.28651.46651.46719,700
01 May 2023675.08675.59662.18662.97662.97560,200
28 Apr 2023659.83672.03658.95671.20671.20529,000
27 Apr 2023657.25663.53655.27662.68662.68393,900
26 Apr 2023655.69661.74647.42650.67650.67434,700
25 Apr 2023670.64671.73658.46659.71659.71552,200
24 Apr 2023682.28682.28673.10674.19674.19451,800
21 Apr 2023695.53696.27678.92680.94680.94774,500
20 Apr 2023690.47698.93690.47696.38696.38580,400
19 Apr 2023690.98699.50690.01695.24695.24348,100
18 Apr 2023700.37701.23689.86694.03694.03593,800
17 Apr 2023691.33699.10690.79698.36698.36586,100
14 Apr 2023680.23704.01678.06691.33691.331,117,700
13 Apr 2023663.37671.58658.53670.73670.73694,000
12 Apr 2023676.15677.64663.36665.97665.97481,200
11 Apr 2023662.00671.44661.85669.68669.68535,800
10 Apr 2023652.35659.83650.79659.82659.82393,800
06 Apr 2023656.60659.06653.99656.40656.40441,700
05 Apr 2023652.38656.87651.29656.04656.04426,100
04 Apr 2023665.89669.65653.84659.11659.11525,100
03 Apr 2023664.52670.21656.48666.41666.41622,800
31 Mar 2023665.09669.15662.61669.12669.12516,300
30 Mar 2023663.51667.62657.10661.04661.04392,300
29 Mar 2023652.03657.74651.00657.22657.22589,300
28 Mar 2023646.34649.90641.38646.24646.24373,300
27 Mar 2023654.53656.77646.48648.32648.32411,100
24 Mar 2023642.81647.82638.09644.88644.88574,100
23 Mar 2023653.28660.99645.55651.78651.78483,400
22 Mar 2023660.08667.45647.89648.32648.32480,100
21 Mar 2023659.93665.18658.54662.15662.15791,200
20 Mar 2023647.47652.44639.53643.56643.56924,200
17 Mar 2023638.71638.71623.85636.71636.712,701,500
16 Mar 2023627.30645.38621.30636.98636.98726,200
15 Mar 2023621.00634.50620.00631.74631.741,130,000
14 Mar 2023646.41648.00624.71637.83637.83928,600
13 Mar 2023625.02643.23624.09625.77625.77997,600
10 Mar 2023647.70651.46628.48635.03635.03960,900
09 Mar 2023674.49675.23650.00651.28651.28787,100
08 Mar 2023676.62680.33672.65674.36674.36554,800
07 Mar 2023688.39688.98673.17674.66674.66417,200
06 Mar 2023688.35698.79687.56688.39688.39543,300
06 Mar 20235 Dividend
03 Mar 2023693.61695.34688.06695.24690.24812,200
02 Mar 2023673.00687.40672.76685.91680.98490,200
01 Mar 2023683.15688.26675.33680.56675.67635,000
28 Feb 2023685.50694.38683.13689.43684.47859,100
27 Feb 2023694.88696.50681.70683.06678.15560,000
24 Feb 2023682.57691.28678.58683.43678.51553,500
23 Feb 2023697.27702.14686.47691.84686.86614,800
22 Feb 2023695.75699.05682.08687.41682.47937,900
21 Feb 2023706.13708.58692.22695.75690.75646,400
17 Feb 2023708.46716.73706.38716.16711.01519,200
16 Feb 2023710.81722.56709.47713.00707.87492,600
15 Feb 2023719.15727.83718.37724.19718.98479,200
14 Feb 2023733.76742.90727.00729.15723.91466,700
13 Feb 2023722.86737.69721.01736.91731.61583,100
10 Feb 2023712.23726.39711.01723.51718.31626,000
09 Feb 2023739.12739.42714.45715.97710.82723,700
08 Feb 2023735.37741.77729.86729.86724.61517,600
07 Feb 2023735.30743.61728.41740.82735.49730,300
06 Feb 2023746.98750.12738.80742.38737.04691,500
03 Feb 2023750.00769.81747.99757.16751.711,201,800
02 Feb 2023763.90781.77763.14770.73765.191,101,700
01 Feb 2023753.72768.30744.39762.63757.15702,200
31 Jan 2023750.00759.71746.09759.21753.75572,000
30 Jan 2023750.41758.26746.54747.86742.48458,300
27 Jan 2023751.74764.10751.74759.18753.72489,400
26 Jan 2023750.00759.38746.20758.90753.44488,700
25 Jan 2023743.10751.78732.50751.25745.851,070,300
24 Jan 2023740.73757.08725.58752.07746.66558,200
23 Jan 2023741.87750.02735.40748.02742.64730,200
20 Jan 2023734.77742.68731.04741.71736.38724,300
19 Jan 2023737.81741.56729.62729.87724.62650,700
18 Jan 2023750.99763.06746.38747.36741.99728,800
17 Jan 2023750.18752.11735.10749.73744.34823,800
13 Jan 2023746.63758.49735.08753.99748.57984,100
12 Jan 2023763.16763.16741.15753.96748.54938,600
11 Jan 2023758.00763.75748.16755.92750.48788,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...