Singapore markets closed
Straits Times Index
3,100.30+38.95(+1.27%)S&P 500
4,439.97-15.51(-0.35%)Dow
34,932.91+134.91(+0.39%)Nasdaq
14,890.38-157.32(-1.05%)BTC-USD
43,474.08+223.36(+0.52%)CMC Crypto 200
1,081.95-19.57(-1.78%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sep 2021 | 870.00 | 874.01 | 871.52 | 871.52 | 871.52 | 17,296 |
| 24 Sep 2021 | 870.00 | 876.60 | 866.96 | 874.62 | 874.62 | 322,500 |
| 23 Sep 2021 | 861.00 | 881.33 | 860.89 | 876.17 | 876.17 | 526,000 |
| 22 Sep 2021 | 856.45 | 858.98 | 847.81 | 851.05 | 851.05 | 544,100 |
| 21 Sep 2021 | 861.74 | 863.54 | 839.28 | 845.24 | 845.24 | 596,700 |
| 20 Sep 2021 | 853.08 | 857.63 | 841.26 | 857.27 | 857.27 | 767,800 |
| 17 Sep 2021 | 878.01 | 887.56 | 868.81 | 876.63 | 876.63 | 1,272,100 |
| 16 Sep 2021 | 908.13 | 909.42 | 884.11 | 890.44 | 890.44 | 726,600 |
| 15 Sep 2021 | 902.00 | 913.87 | 900.00 | 909.65 | 909.65 | 494,600 |
| 14 Sep 2021 | 916.00 | 916.88 | 897.24 | 901.95 | 901.95 | 574,200 |
| 13 Sep 2021 | 923.25 | 924.20 | 906.00 | 916.26 | 916.26 | 422,800 |
| 10 Sep 2021 | 929.17 | 929.57 | 915.02 | 916.62 | 916.62 | 332,200 |
| 09 Sep 2021 | 923.30 | 934.98 | 918.62 | 922.14 | 922.14 | 478,300 |
| 08 Sep 2021 | 926.31 | 929.88 | 918.62 | 924.34 | 924.34 | 258,500 |
| 07 Sep 2021 | 933.29 | 935.50 | 918.58 | 924.83 | 924.83 | 357,500 |
| 03 Sep 2021 | 944.70 | 949.34 | 934.12 | 937.28 | 937.28 | 418,700 |
| 03 Sep 2021 | 4.13 Dividend | |||||
| 02 Sep 2021 | 949.37 | 954.85 | 946.10 | 950.67 | 946.54 | 349,400 |
| 01 Sep 2021 | 945.00 | 947.49 | 937.01 | 943.82 | 939.72 | 324,200 |
| 31 Aug 2021 | 950.14 | 953.24 | 940.05 | 943.29 | 939.19 | 595,000 |
| 30 Aug 2021 | 959.31 | 959.89 | 947.58 | 948.08 | 943.96 | 284,000 |
| 27 Aug 2021 | 938.80 | 955.13 | 938.80 | 954.94 | 950.79 | 454,600 |
| 26 Aug 2021 | 942.41 | 942.60 | 934.17 | 935.88 | 931.81 | 272,300 |
| 25 Aug 2021 | 933.55 | 945.86 | 930.29 | 939.52 | 935.44 | 329,900 |
| 24 Aug 2021 | 929.00 | 933.68 | 924.79 | 929.19 | 925.15 | 288,500 |
| 23 Aug 2021 | 922.95 | 933.93 | 922.56 | 927.86 | 923.83 | 351,300 |
| 20 Aug 2021 | 905.89 | 922.60 | 903.60 | 917.17 | 913.19 | 384,700 |
| 19 Aug 2021 | 892.61 | 908.79 | 888.50 | 903.78 | 899.85 | 427,500 |
| 18 Aug 2021 | 904.42 | 913.13 | 901.67 | 901.91 | 897.99 | 384,000 |
| 17 Aug 2021 | 917.76 | 921.44 | 901.10 | 909.62 | 905.67 | 381,700 |
| 16 Aug 2021 | 915.84 | 924.97 | 907.01 | 924.89 | 920.87 | 320,600 |
| 13 Aug 2021 | 916.10 | 920.48 | 912.51 | 916.86 | 912.88 | 292,700 |
| 12 Aug 2021 | 914.53 | 920.00 | 913.72 | 918.54 | 914.55 | 299,100 |
| 11 Aug 2021 | 917.60 | 922.34 | 914.35 | 917.09 | 913.11 | 349,200 |
| 10 Aug 2021 | 901.96 | 916.92 | 901.06 | 912.56 | 908.60 | 382,600 |
| 09 Aug 2021 | 897.99 | 905.59 | 889.97 | 901.97 | 898.05 | 347,000 |
| 06 Aug 2021 | 890.00 | 900.00 | 887.59 | 896.09 | 892.20 | 472,000 |
| 05 Aug 2021 | 885.70 | 893.11 | 885.70 | 889.28 | 885.42 | 349,400 |
| 04 Aug 2021 | 878.89 | 888.55 | 876.10 | 882.01 | 878.18 | 390,700 |
| 03 Aug 2021 | 877.79 | 881.73 | 867.67 | 880.21 | 876.39 | 391,600 |
| 02 Aug 2021 | 873.30 | 881.57 | 871.45 | 873.26 | 869.47 | 386,100 |
| 30 Jul 2021 | 868.25 | 875.21 | 863.99 | 867.17 | 863.40 | 503,700 |
| 29 Jul 2021 | 866.14 | 872.36 | 856.76 | 869.39 | 865.61 | 335,200 |
| 28 Jul 2021 | 861.62 | 864.17 | 854.12 | 860.71 | 856.97 | 389,200 |
| 27 Jul 2021 | 865.63 | 869.78 | 857.82 | 861.88 | 858.14 | 476,100 |
| 26 Jul 2021 | 867.73 | 875.74 | 866.94 | 871.49 | 867.70 | 414,400 |
| 23 Jul 2021 | 871.33 | 878.08 | 867.79 | 868.95 | 865.18 | 528,500 |
| 22 Jul 2021 | 883.78 | 884.97 | 866.27 | 866.86 | 863.09 | 601,000 |
| 21 Jul 2021 | 882.90 | 892.62 | 882.20 | 882.68 | 878.85 | 445,500 |
| 20 Jul 2021 | 847.47 | 881.31 | 845.00 | 878.84 | 875.02 | 899,800 |
| 19 Jul 2021 | 857.64 | 863.59 | 839.69 | 845.16 | 841.49 | 946,300 |
| 16 Jul 2021 | 882.90 | 883.16 | 873.00 | 875.02 | 871.22 | 983,100 |
| 15 Jul 2021 | 876.12 | 889.47 | 875.28 | 880.00 | 876.18 | 620,000 |
| 14 Jul 2021 | 885.03 | 893.99 | 869.99 | 880.32 | 876.50 | 993,900 |
| 13 Jul 2021 | 918.00 | 918.00 | 905.07 | 908.07 | 904.13 | 590,200 |
| 12 Jul 2021 | 901.31 | 920.31 | 899.57 | 915.92 | 911.94 | 861,900 |
| 09 Jul 2021 | 890.53 | 901.90 | 888.71 | 901.31 | 897.39 | 764,400 |
| 08 Jul 2021 | 888.68 | 888.68 | 872.73 | 876.50 | 872.69 | 629,800 |
| 07 Jul 2021 | 889.93 | 902.72 | 889.93 | 900.94 | 897.03 | 468,500 |
| 06 Jul 2021 | 895.00 | 895.66 | 886.03 | 892.68 | 888.80 | 527,400 |
| 02 Jul 2021 | 882.02 | 894.89 | 880.84 | 893.63 | 889.75 | 430,300 |
| 01 Jul 2021 | 877.07 | 879.75 | 872.19 | 879.23 | 875.41 | 426,300 |
| 30 Jun 2021 | 871.00 | 877.16 | 869.46 | 874.97 | 871.17 | 575,600 |
| 29 Jun 2021 | 880.93 | 886.99 | 871.31 | 873.53 | 869.74 | 742,800 |
| 28 Jun 2021 | 875.97 | 880.68 | 868.02 | 878.74 | 874.92 | 373,700 |
| 25 Jun 2021 | 871.80 | 877.25 | 868.66 | 874.03 | 870.23 | 742,100 |
| 24 Jun 2021 | 872.45 | 873.98 | 861.05 | 867.34 | 863.57 | 662,000 |
| 23 Jun 2021 | 866.48 | 868.70 | 863.47 | 865.42 | 861.66 | 566,400 |
| 22 Jun 2021 | 861.56 | 869.43 | 856.75 | 864.76 | 861.00 | 668,500 |
| 21 Jun 2021 | 849.00 | 862.30 | 846.97 | 861.26 | 857.52 | 575,800 |
| 18 Jun 2021 | 850.92 | 856.87 | 839.01 | 840.78 | 837.13 | 1,059,000 |
| 17 Jun 2021 | 870.00 | 874.16 | 861.24 | 868.82 | 865.05 | 569,900 |
| 16 Jun 2021 | 880.00 | 880.00 | 862.92 | 869.35 | 865.57 | 595,600 |
| 15 Jun 2021 | 878.65 | 884.89 | 872.04 | 881.01 | 877.18 | 442,600 |
| 14 Jun 2021 | 881.00 | 881.70 | 873.52 | 876.78 | 872.97 | 363,700 |
| 11 Jun 2021 | 874.68 | 880.93 | 873.00 | 880.66 | 876.83 | 444,000 |
| 10 Jun 2021 | 879.74 | 880.53 | 867.34 | 867.44 | 863.67 | 423,300 |
| 09 Jun 2021 | 885.50 | 886.46 | 869.84 | 870.94 | 867.16 | 463,100 |
| 08 Jun 2021 | 884.30 | 886.53 | 878.09 | 884.52 | 880.68 | 303,300 |
| 07 Jun 2021 | 888.66 | 890.00 | 879.47 | 884.96 | 881.12 | 400,300 |
| 04 Jun 2021 | 883.91 | 887.00 | 877.84 | 886.85 | 883.00 | 647,000 |
| 03 Jun 2021 | 880.00 | 888.40 | 873.40 | 881.01 | 877.18 | 430,800 |
| 03 Jun 2021 | 4.13 Dividend | |||||
| 02 Jun 2021 | 878.48 | 887.95 | 876.81 | 887.42 | 879.45 | 543,400 |
| 01 Jun 2021 | 887.90 | 889.99 | 876.01 | 876.91 | 869.04 | 407,400 |
| 28 May 2021 | 879.24 | 880.00 | 874.54 | 877.04 | 869.17 | 435,400 |
| 27 May 2021 | 878.74 | 884.45 | 875.17 | 876.43 | 868.56 | 704,600 |
| 26 May 2021 | 883.43 | 888.29 | 870.33 | 876.73 | 868.86 | 616,200 |
| 25 May 2021 | 877.10 | 881.30 | 871.46 | 874.27 | 866.42 | 625,600 |
| 24 May 2021 | 866.45 | 877.09 | 866.17 | 872.36 | 864.53 | 566,800 |
| 21 May 2021 | 848.52 | 864.85 | 848.52 | 860.77 | 853.04 | 692,800 |
| 20 May 2021 | 841.55 | 851.57 | 836.65 | 844.88 | 837.29 | 360,800 |
| 19 May 2021 | 828.08 | 838.97 | 821.02 | 838.52 | 830.99 | 632,900 |
| 18 May 2021 | 852.82 | 855.80 | 839.58 | 840.14 | 832.60 | 373,700 |
| 17 May 2021 | 856.90 | 860.15 | 846.09 | 849.46 | 841.83 | 347,600 |
| 14 May 2021 | 848.65 | 860.84 | 845.40 | 856.87 | 849.18 | 481,500 |
| 13 May 2021 | 823.50 | 845.21 | 822.10 | 838.99 | 831.46 | 554,700 |
| 12 May 2021 | 839.79 | 849.98 | 819.94 | 823.50 | 816.11 | 649,700 |
| 11 May 2021 | 848.27 | 855.31 | 835.00 | 844.10 | 836.52 | 671,900 |
| 10 May 2021 | 875.44 | 880.80 | 857.42 | 857.45 | 849.75 | 566,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
