Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
871.52-3.10 (-0.35%)
As of 9:38AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sep 2021870.00874.01871.52871.52871.5217,296
24 Sep 2021870.00876.60866.96874.62874.62322,500
23 Sep 2021861.00881.33860.89876.17876.17526,000
22 Sep 2021856.45858.98847.81851.05851.05544,100
21 Sep 2021861.74863.54839.28845.24845.24596,700
20 Sep 2021853.08857.63841.26857.27857.27767,800
17 Sep 2021878.01887.56868.81876.63876.631,272,100
16 Sep 2021908.13909.42884.11890.44890.44726,600
15 Sep 2021902.00913.87900.00909.65909.65494,600
14 Sep 2021916.00916.88897.24901.95901.95574,200
13 Sep 2021923.25924.20906.00916.26916.26422,800
10 Sep 2021929.17929.57915.02916.62916.62332,200
09 Sep 2021923.30934.98918.62922.14922.14478,300
08 Sep 2021926.31929.88918.62924.34924.34258,500
07 Sep 2021933.29935.50918.58924.83924.83357,500
03 Sep 2021944.70949.34934.12937.28937.28418,700
03 Sep 20214.13 Dividend
02 Sep 2021949.37954.85946.10950.67946.54349,400
01 Sep 2021945.00947.49937.01943.82939.72324,200
31 Aug 2021950.14953.24940.05943.29939.19595,000
30 Aug 2021959.31959.89947.58948.08943.96284,000
27 Aug 2021938.80955.13938.80954.94950.79454,600
26 Aug 2021942.41942.60934.17935.88931.81272,300
25 Aug 2021933.55945.86930.29939.52935.44329,900
24 Aug 2021929.00933.68924.79929.19925.15288,500
23 Aug 2021922.95933.93922.56927.86923.83351,300
20 Aug 2021905.89922.60903.60917.17913.19384,700
19 Aug 2021892.61908.79888.50903.78899.85427,500
18 Aug 2021904.42913.13901.67901.91897.99384,000
17 Aug 2021917.76921.44901.10909.62905.67381,700
16 Aug 2021915.84924.97907.01924.89920.87320,600
13 Aug 2021916.10920.48912.51916.86912.88292,700
12 Aug 2021914.53920.00913.72918.54914.55299,100
11 Aug 2021917.60922.34914.35917.09913.11349,200
10 Aug 2021901.96916.92901.06912.56908.60382,600
09 Aug 2021897.99905.59889.97901.97898.05347,000
06 Aug 2021890.00900.00887.59896.09892.20472,000
05 Aug 2021885.70893.11885.70889.28885.42349,400
04 Aug 2021878.89888.55876.10882.01878.18390,700
03 Aug 2021877.79881.73867.67880.21876.39391,600
02 Aug 2021873.30881.57871.45873.26869.47386,100
30 Jul 2021868.25875.21863.99867.17863.40503,700
29 Jul 2021866.14872.36856.76869.39865.61335,200
28 Jul 2021861.62864.17854.12860.71856.97389,200
27 Jul 2021865.63869.78857.82861.88858.14476,100
26 Jul 2021867.73875.74866.94871.49867.70414,400
23 Jul 2021871.33878.08867.79868.95865.18528,500
22 Jul 2021883.78884.97866.27866.86863.09601,000
21 Jul 2021882.90892.62882.20882.68878.85445,500
20 Jul 2021847.47881.31845.00878.84875.02899,800
19 Jul 2021857.64863.59839.69845.16841.49946,300
16 Jul 2021882.90883.16873.00875.02871.22983,100
15 Jul 2021876.12889.47875.28880.00876.18620,000
14 Jul 2021885.03893.99869.99880.32876.50993,900
13 Jul 2021918.00918.00905.07908.07904.13590,200
12 Jul 2021901.31920.31899.57915.92911.94861,900
09 Jul 2021890.53901.90888.71901.31897.39764,400
08 Jul 2021888.68888.68872.73876.50872.69629,800
07 Jul 2021889.93902.72889.93900.94897.03468,500
06 Jul 2021895.00895.66886.03892.68888.80527,400
02 Jul 2021882.02894.89880.84893.63889.75430,300
01 Jul 2021877.07879.75872.19879.23875.41426,300
30 Jun 2021871.00877.16869.46874.97871.17575,600
29 Jun 2021880.93886.99871.31873.53869.74742,800
28 Jun 2021875.97880.68868.02878.74874.92373,700
25 Jun 2021871.80877.25868.66874.03870.23742,100
24 Jun 2021872.45873.98861.05867.34863.57662,000
23 Jun 2021866.48868.70863.47865.42861.66566,400
22 Jun 2021861.56869.43856.75864.76861.00668,500
21 Jun 2021849.00862.30846.97861.26857.52575,800
18 Jun 2021850.92856.87839.01840.78837.131,059,000
17 Jun 2021870.00874.16861.24868.82865.05569,900
16 Jun 2021880.00880.00862.92869.35865.57595,600
15 Jun 2021878.65884.89872.04881.01877.18442,600
14 Jun 2021881.00881.70873.52876.78872.97363,700
11 Jun 2021874.68880.93873.00880.66876.83444,000
10 Jun 2021879.74880.53867.34867.44863.67423,300
09 Jun 2021885.50886.46869.84870.94867.16463,100
08 Jun 2021884.30886.53878.09884.52880.68303,300
07 Jun 2021888.66890.00879.47884.96881.12400,300
04 Jun 2021883.91887.00877.84886.85883.00647,000
03 Jun 2021880.00888.40873.40881.01877.18430,800
03 Jun 20214.13 Dividend
02 Jun 2021878.48887.95876.81887.42879.45543,400
01 Jun 2021887.90889.99876.01876.91869.04407,400
28 May 2021879.24880.00874.54877.04869.17435,400
27 May 2021878.74884.45875.17876.43868.56704,600
26 May 2021883.43888.29870.33876.73868.86616,200
25 May 2021877.10881.30871.46874.27866.42625,600
24 May 2021866.45877.09866.17872.36864.53566,800
21 May 2021848.52864.85848.52860.77853.04692,800
20 May 2021841.55851.57836.65844.88837.29360,800
19 May 2021828.08838.97821.02838.52830.99632,900
18 May 2021852.82855.80839.58840.14832.60373,700
17 May 2021856.90860.15846.09849.46841.83347,600
14 May 2021848.65860.84845.40856.87849.18481,500
13 May 2021823.50845.21822.10838.99831.46554,700
12 May 2021839.79849.98819.94823.50816.11649,700
11 May 2021848.27855.31835.00844.10836.52671,900
10 May 2021875.44880.80857.42857.45849.75566,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...