Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
550.28-13.64 (-2.42%)
At close: 04:00PM EDT
553.54 +3.26 (+0.59%)
After hours: 07:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022561.61567.56549.56550.28550.28851,300
29 Sept 2022577.47579.93559.70563.92563.92877,300
28 Sept 2022582.17588.83576.15585.43585.43885,400
27 Sept 2022593.32595.86573.96578.60578.60769,400
26 Sept 2022590.00593.79582.92584.65584.65692,600
23 Sept 2022593.23599.24583.10591.39591.39978,900
22 Sept 2022605.20607.99592.57600.50600.50854,700
21 Sept 2022629.34632.16607.62608.09608.09816,600
20 Sept 2022626.67629.69619.37622.31622.31561,600
19 Sept 2022620.82636.42620.82634.73634.73566,400
16 Sept 2022623.83628.47615.85626.74626.742,693,900
15 Sept 2022641.52648.97630.13632.34632.34778,000
14 Sept 2022650.60655.84636.76643.58643.58831,800
13 Sept 2022674.06674.37643.31644.91644.911,239,900
12 Sept 2022697.21701.80690.24696.81696.81756,400
09 Sept 2022695.00701.24692.88695.46695.46536,600
08 Sept 2022668.25692.43660.36691.92691.92860,100
07 Sept 2022664.02677.15659.82674.22674.22482,700
06 Sept 2022658.99667.23647.91661.63661.63656,300
06 Sept 20224.88 Dividend
02 Sept 2022677.06679.53654.05658.06653.18502,000
01 Sept 2022661.21665.46650.79664.85659.92485,400
31 Aug 2022678.65682.09665.04666.39661.45651,400
30 Aug 2022681.05681.66668.41672.72667.73486,400
29 Aug 2022671.95679.62670.15675.89670.88379,500
26 Aug 2022713.35714.27675.77676.44671.42633,200
25 Aug 2022703.69711.89700.31710.60705.33363,700
24 Aug 2022694.89704.32694.01700.42695.23386,000
23 Aug 2022692.58704.05692.00696.97691.80403,500
22 Aug 2022699.09702.18692.22695.05689.90675,600
19 Aug 2022736.04737.25712.31713.85708.56774,900
18 Aug 2022739.88747.96734.18745.22739.69785,600
17 Aug 2022744.47746.79734.54743.22737.71594,100
16 Aug 2022749.05763.67748.17757.07751.46664,300
15 Aug 2022745.21759.11743.55755.82750.22720,500
12 Aug 2022732.50752.44728.03751.83746.25765,900
11 Aug 2022732.11736.88727.45728.65723.25692,300
10 Aug 2022711.11725.27710.05725.21719.83822,200
09 Aug 2022695.25698.57688.99696.51691.34486,200
08 Aug 2022700.00705.31694.24696.27691.11490,600
05 Aug 2022687.25700.00686.29695.93690.77549,000
04 Aug 2022692.49699.38691.07696.01690.85746,300
03 Aug 2022673.07691.44668.93690.54685.42901,800
02 Aug 2022663.78677.89662.99666.16661.22711,600
01 Aug 2022661.30674.80655.48671.39666.41569,900
29 Jul 2022660.91674.84660.20669.18664.22894,300
28 Jul 2022647.63663.94638.81659.98655.09550,900
27 Jul 2022628.81646.42625.44643.32638.55468,600
26 Jul 2022634.13634.13620.28622.94618.32498,500
25 Jul 2022636.72639.28629.21636.15631.43472,100
22 Jul 2022641.44645.13627.48633.64628.94512,600
21 Jul 2022634.24642.47630.77639.31634.57722,000
20 Jul 2022628.97639.30626.49634.73630.02671,500
19 Jul 2022608.32629.65606.45628.34623.68922,700
18 Jul 2022605.46613.37594.55597.53593.10830,900
15 Jul 2022594.99603.80585.51600.37595.921,053,000
14 Jul 2022584.88591.22580.23588.63584.261,136,500
13 Jul 2022595.00600.05583.25596.38591.96601,500
12 Jul 2022602.00616.43600.75603.29598.82499,700
11 Jul 2022612.04613.89603.73605.00600.51460,100
08 Jul 2022618.83623.45612.87619.56614.97347,000
07 Jul 2022619.21626.85618.13623.70619.07507,900
06 Jul 2022622.55624.34609.94614.74610.18512,800
05 Jul 2022604.97621.18597.50620.72616.12572,800
01 Jul 2022607.25619.27605.98616.70612.13502,700
30 Jun 2022606.86615.84596.32609.04604.52721,800
29 Jun 2022627.61629.71613.79617.96613.38535,200
28 Jun 2022642.40648.00626.50629.12624.45518,300
27 Jun 2022650.00652.75633.86636.92632.20637,200
24 Jun 2022632.44648.34632.17647.78642.981,013,800
23 Jun 2022613.41628.69609.33624.71620.08849,900
22 Jun 2022605.29621.92603.12609.28604.76942,900
21 Jun 2022596.75616.86595.75614.54609.981,130,200
17 Jun 2022587.43594.85579.10582.26577.941,436,700
16 Jun 2022581.31586.82575.60585.77581.431,005,900
15 Jun 2022598.42610.71589.78599.90595.45922,800
14 Jun 2022596.71604.51587.26591.23586.85750,400
13 Jun 2022600.10606.61587.88598.72594.281,226,200
10 Jun 2022642.68648.60617.67617.67613.091,149,800
09 Jun 2022660.77670.27659.46659.85654.96969,000
08 Jun 2022674.14677.42662.28662.41657.50481,900
07 Jun 2022667.07680.07666.85679.61674.57545,100
06 Jun 2022680.59687.95674.11675.34670.33605,300
03 Jun 2022673.54677.42667.88671.74666.76788,500
03 Jun 20224.88 Dividend
02 Jun 2022662.41689.20661.51686.49676.56955,500
01 Jun 2022672.68676.50658.84660.51650.95919,900
31 May 2022659.67672.19654.39669.08659.402,519,000
27 May 2022656.85672.72656.14666.53656.88980,700
26 May 2022631.32652.94631.21652.44643.001,651,200
25 May 2022615.00633.56615.00626.60617.53959,300
24 May 2022608.24622.22594.53618.35609.401,133,600
23 May 2022609.73615.37599.84611.51602.66918,600
20 May 2022596.85607.18587.15600.44591.751,200,800
19 May 2022585.50599.37582.58593.08584.501,301,100
18 May 2022604.89606.40587.41591.86583.29967,300
17 May 2022615.71625.37598.35611.72602.871,564,500
16 May 2022600.00605.16583.05598.60589.942,287,300
13 May 2022606.67623.40603.09615.33606.431,684,400
12 May 2022593.00604.84586.05600.40591.711,117,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...