Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,315.58 -96.28 (-0.50%) CMC Crypto 200
443.49 +0.06 (+0.01%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 561.61 | 567.56 | 549.56 | 550.28 | 550.28 | 851,300 |
| 29 Sept 2022 | 577.47 | 579.93 | 559.70 | 563.92 | 563.92 | 877,300 |
| 28 Sept 2022 | 582.17 | 588.83 | 576.15 | 585.43 | 585.43 | 885,400 |
| 27 Sept 2022 | 593.32 | 595.86 | 573.96 | 578.60 | 578.60 | 769,400 |
| 26 Sept 2022 | 590.00 | 593.79 | 582.92 | 584.65 | 584.65 | 692,600 |
| 23 Sept 2022 | 593.23 | 599.24 | 583.10 | 591.39 | 591.39 | 978,900 |
| 22 Sept 2022 | 605.20 | 607.99 | 592.57 | 600.50 | 600.50 | 854,700 |
| 21 Sept 2022 | 629.34 | 632.16 | 607.62 | 608.09 | 608.09 | 816,600 |
| 20 Sept 2022 | 626.67 | 629.69 | 619.37 | 622.31 | 622.31 | 561,600 |
| 19 Sept 2022 | 620.82 | 636.42 | 620.82 | 634.73 | 634.73 | 566,400 |
| 16 Sept 2022 | 623.83 | 628.47 | 615.85 | 626.74 | 626.74 | 2,693,900 |
| 15 Sept 2022 | 641.52 | 648.97 | 630.13 | 632.34 | 632.34 | 778,000 |
| 14 Sept 2022 | 650.60 | 655.84 | 636.76 | 643.58 | 643.58 | 831,800 |
| 13 Sept 2022 | 674.06 | 674.37 | 643.31 | 644.91 | 644.91 | 1,239,900 |
| 12 Sept 2022 | 697.21 | 701.80 | 690.24 | 696.81 | 696.81 | 756,400 |
| 09 Sept 2022 | 695.00 | 701.24 | 692.88 | 695.46 | 695.46 | 536,600 |
| 08 Sept 2022 | 668.25 | 692.43 | 660.36 | 691.92 | 691.92 | 860,100 |
| 07 Sept 2022 | 664.02 | 677.15 | 659.82 | 674.22 | 674.22 | 482,700 |
| 06 Sept 2022 | 658.99 | 667.23 | 647.91 | 661.63 | 661.63 | 656,300 |
| 06 Sept 2022 | 4.88 Dividend | |||||
| 02 Sept 2022 | 677.06 | 679.53 | 654.05 | 658.06 | 653.18 | 502,000 |
| 01 Sept 2022 | 661.21 | 665.46 | 650.79 | 664.85 | 659.92 | 485,400 |
| 31 Aug 2022 | 678.65 | 682.09 | 665.04 | 666.39 | 661.45 | 651,400 |
| 30 Aug 2022 | 681.05 | 681.66 | 668.41 | 672.72 | 667.73 | 486,400 |
| 29 Aug 2022 | 671.95 | 679.62 | 670.15 | 675.89 | 670.88 | 379,500 |
| 26 Aug 2022 | 713.35 | 714.27 | 675.77 | 676.44 | 671.42 | 633,200 |
| 25 Aug 2022 | 703.69 | 711.89 | 700.31 | 710.60 | 705.33 | 363,700 |
| 24 Aug 2022 | 694.89 | 704.32 | 694.01 | 700.42 | 695.23 | 386,000 |
| 23 Aug 2022 | 692.58 | 704.05 | 692.00 | 696.97 | 691.80 | 403,500 |
| 22 Aug 2022 | 699.09 | 702.18 | 692.22 | 695.05 | 689.90 | 675,600 |
| 19 Aug 2022 | 736.04 | 737.25 | 712.31 | 713.85 | 708.56 | 774,900 |
| 18 Aug 2022 | 739.88 | 747.96 | 734.18 | 745.22 | 739.69 | 785,600 |
| 17 Aug 2022 | 744.47 | 746.79 | 734.54 | 743.22 | 737.71 | 594,100 |
| 16 Aug 2022 | 749.05 | 763.67 | 748.17 | 757.07 | 751.46 | 664,300 |
| 15 Aug 2022 | 745.21 | 759.11 | 743.55 | 755.82 | 750.22 | 720,500 |
| 12 Aug 2022 | 732.50 | 752.44 | 728.03 | 751.83 | 746.25 | 765,900 |
| 11 Aug 2022 | 732.11 | 736.88 | 727.45 | 728.65 | 723.25 | 692,300 |
| 10 Aug 2022 | 711.11 | 725.27 | 710.05 | 725.21 | 719.83 | 822,200 |
| 09 Aug 2022 | 695.25 | 698.57 | 688.99 | 696.51 | 691.34 | 486,200 |
| 08 Aug 2022 | 700.00 | 705.31 | 694.24 | 696.27 | 691.11 | 490,600 |
| 05 Aug 2022 | 687.25 | 700.00 | 686.29 | 695.93 | 690.77 | 549,000 |
| 04 Aug 2022 | 692.49 | 699.38 | 691.07 | 696.01 | 690.85 | 746,300 |
| 03 Aug 2022 | 673.07 | 691.44 | 668.93 | 690.54 | 685.42 | 901,800 |
| 02 Aug 2022 | 663.78 | 677.89 | 662.99 | 666.16 | 661.22 | 711,600 |
| 01 Aug 2022 | 661.30 | 674.80 | 655.48 | 671.39 | 666.41 | 569,900 |
| 29 Jul 2022 | 660.91 | 674.84 | 660.20 | 669.18 | 664.22 | 894,300 |
| 28 Jul 2022 | 647.63 | 663.94 | 638.81 | 659.98 | 655.09 | 550,900 |
| 27 Jul 2022 | 628.81 | 646.42 | 625.44 | 643.32 | 638.55 | 468,600 |
| 26 Jul 2022 | 634.13 | 634.13 | 620.28 | 622.94 | 618.32 | 498,500 |
| 25 Jul 2022 | 636.72 | 639.28 | 629.21 | 636.15 | 631.43 | 472,100 |
| 22 Jul 2022 | 641.44 | 645.13 | 627.48 | 633.64 | 628.94 | 512,600 |
| 21 Jul 2022 | 634.24 | 642.47 | 630.77 | 639.31 | 634.57 | 722,000 |
| 20 Jul 2022 | 628.97 | 639.30 | 626.49 | 634.73 | 630.02 | 671,500 |
| 19 Jul 2022 | 608.32 | 629.65 | 606.45 | 628.34 | 623.68 | 922,700 |
| 18 Jul 2022 | 605.46 | 613.37 | 594.55 | 597.53 | 593.10 | 830,900 |
| 15 Jul 2022 | 594.99 | 603.80 | 585.51 | 600.37 | 595.92 | 1,053,000 |
| 14 Jul 2022 | 584.88 | 591.22 | 580.23 | 588.63 | 584.26 | 1,136,500 |
| 13 Jul 2022 | 595.00 | 600.05 | 583.25 | 596.38 | 591.96 | 601,500 |
| 12 Jul 2022 | 602.00 | 616.43 | 600.75 | 603.29 | 598.82 | 499,700 |
| 11 Jul 2022 | 612.04 | 613.89 | 603.73 | 605.00 | 600.51 | 460,100 |
| 08 Jul 2022 | 618.83 | 623.45 | 612.87 | 619.56 | 614.97 | 347,000 |
| 07 Jul 2022 | 619.21 | 626.85 | 618.13 | 623.70 | 619.07 | 507,900 |
| 06 Jul 2022 | 622.55 | 624.34 | 609.94 | 614.74 | 610.18 | 512,800 |
| 05 Jul 2022 | 604.97 | 621.18 | 597.50 | 620.72 | 616.12 | 572,800 |
| 01 Jul 2022 | 607.25 | 619.27 | 605.98 | 616.70 | 612.13 | 502,700 |
| 30 Jun 2022 | 606.86 | 615.84 | 596.32 | 609.04 | 604.52 | 721,800 |
| 29 Jun 2022 | 627.61 | 629.71 | 613.79 | 617.96 | 613.38 | 535,200 |
| 28 Jun 2022 | 642.40 | 648.00 | 626.50 | 629.12 | 624.45 | 518,300 |
| 27 Jun 2022 | 650.00 | 652.75 | 633.86 | 636.92 | 632.20 | 637,200 |
| 24 Jun 2022 | 632.44 | 648.34 | 632.17 | 647.78 | 642.98 | 1,013,800 |
| 23 Jun 2022 | 613.41 | 628.69 | 609.33 | 624.71 | 620.08 | 849,900 |
| 22 Jun 2022 | 605.29 | 621.92 | 603.12 | 609.28 | 604.76 | 942,900 |
| 21 Jun 2022 | 596.75 | 616.86 | 595.75 | 614.54 | 609.98 | 1,130,200 |
| 17 Jun 2022 | 587.43 | 594.85 | 579.10 | 582.26 | 577.94 | 1,436,700 |
| 16 Jun 2022 | 581.31 | 586.82 | 575.60 | 585.77 | 581.43 | 1,005,900 |
| 15 Jun 2022 | 598.42 | 610.71 | 589.78 | 599.90 | 595.45 | 922,800 |
| 14 Jun 2022 | 596.71 | 604.51 | 587.26 | 591.23 | 586.85 | 750,400 |
| 13 Jun 2022 | 600.10 | 606.61 | 587.88 | 598.72 | 594.28 | 1,226,200 |
| 10 Jun 2022 | 642.68 | 648.60 | 617.67 | 617.67 | 613.09 | 1,149,800 |
| 09 Jun 2022 | 660.77 | 670.27 | 659.46 | 659.85 | 654.96 | 969,000 |
| 08 Jun 2022 | 674.14 | 677.42 | 662.28 | 662.41 | 657.50 | 481,900 |
| 07 Jun 2022 | 667.07 | 680.07 | 666.85 | 679.61 | 674.57 | 545,100 |
| 06 Jun 2022 | 680.59 | 687.95 | 674.11 | 675.34 | 670.33 | 605,300 |
| 03 Jun 2022 | 673.54 | 677.42 | 667.88 | 671.74 | 666.76 | 788,500 |
| 03 Jun 2022 | 4.88 Dividend | |||||
| 02 Jun 2022 | 662.41 | 689.20 | 661.51 | 686.49 | 676.56 | 955,500 |
| 01 Jun 2022 | 672.68 | 676.50 | 658.84 | 660.51 | 650.95 | 919,900 |
| 31 May 2022 | 659.67 | 672.19 | 654.39 | 669.08 | 659.40 | 2,519,000 |
| 27 May 2022 | 656.85 | 672.72 | 656.14 | 666.53 | 656.88 | 980,700 |
| 26 May 2022 | 631.32 | 652.94 | 631.21 | 652.44 | 643.00 | 1,651,200 |
| 25 May 2022 | 615.00 | 633.56 | 615.00 | 626.60 | 617.53 | 959,300 |
| 24 May 2022 | 608.24 | 622.22 | 594.53 | 618.35 | 609.40 | 1,133,600 |
| 23 May 2022 | 609.73 | 615.37 | 599.84 | 611.51 | 602.66 | 918,600 |
| 20 May 2022 | 596.85 | 607.18 | 587.15 | 600.44 | 591.75 | 1,200,800 |
| 19 May 2022 | 585.50 | 599.37 | 582.58 | 593.08 | 584.50 | 1,301,100 |
| 18 May 2022 | 604.89 | 606.40 | 587.41 | 591.86 | 583.29 | 967,300 |
| 17 May 2022 | 615.71 | 625.37 | 598.35 | 611.72 | 602.87 | 1,564,500 |
| 16 May 2022 | 600.00 | 605.16 | 583.05 | 598.60 | 589.94 | 2,287,300 |
| 13 May 2022 | 606.67 | 623.40 | 603.09 | 615.33 | 606.43 | 1,684,400 |
| 12 May 2022 | 593.00 | 604.84 | 586.05 | 600.40 | 591.71 | 1,117,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
