Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
781.90-2.65 (-0.34%)
At close: 04:00PM EDT
783.00 +1.10 (+0.14%)
After hours: 07:57PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024787.38789.39780.92781.90781.90429,000
23 May 2024798.44798.44781.81784.55784.55538,300
22 May 2024803.54808.87795.55799.61799.61391,600
21 May 2024804.62806.67800.23804.93804.93461,800
20 May 2024808.98812.81804.20805.19805.19366,300
17 May 2024810.43813.45806.31812.22812.22394,400
16 May 2024811.39815.00807.66807.71807.71486,300
15 May 2024809.12818.18807.68815.70815.70667,300
14 May 2024792.52803.31792.17802.96802.96492,200
13 May 2024799.00800.49789.81790.33790.33416,800
10 May 2024792.53799.23792.08796.67796.67607,100
09 May 2024777.90791.51777.90789.13789.13654,800
08 May 2024778.00779.25773.88778.33778.33665,700
07 May 2024780.47786.27776.68780.92780.92777,400
06 May 2024768.73775.16765.83774.64774.64450,100
03 May 2024765.70771.55762.70763.91763.91558,300
02 May 2024758.16761.06748.78757.00757.00632,500
01 May 2024755.00765.83750.92751.58751.58614,800
30 Apr 2024758.04761.45753.80754.64754.64418,600
29 Apr 2024763.36769.40755.85761.28761.28483,700
26 Apr 2024759.77767.48757.75762.88762.88447,900
25 Apr 2024754.31760.64748.02757.65757.65510,100
24 Apr 2024762.80767.64759.44762.80762.80751,200
23 Apr 2024763.26769.42760.94766.62766.62461,000
22 Apr 2024756.75766.30750.55760.11760.11617,200
19 Apr 2024751.39755.43745.55749.98749.98867,800
18 Apr 2024754.74761.42746.78747.30747.30614,900
17 Apr 2024753.04758.90748.08753.79753.79585,800
16 Apr 2024764.60766.85748.79749.67749.67662,900
15 Apr 2024770.79778.22756.31762.99762.99935,200
12 Apr 2024785.56803.00762.06763.40763.401,452,900
11 Apr 2024785.50789.32778.80785.96785.96812,000
10 Apr 2024793.79795.13780.92783.65783.65654,400
09 Apr 2024806.23806.23794.18803.90803.90802,100
08 Apr 2024801.52807.54796.83803.32803.32760,200
05 Apr 2024793.63804.27790.12797.56797.56687,300
04 Apr 2024822.38826.52790.18792.09792.091,189,400
03 Apr 2024815.45826.08813.56814.80814.80369,600
02 Apr 2024825.50825.91810.00816.59816.59530,700
01 Apr 2024834.98835.12825.24826.77826.77395,900
28 Mar 2024836.22838.68831.02833.70833.70532,100
27 Mar 2024826.80835.51822.49835.12835.12466,500
26 Mar 2024819.47823.88817.93820.20820.20374,000
25 Mar 2024820.44826.99815.17816.21816.21378,100
22 Mar 2024840.82842.32822.46824.83824.83615,100
21 Mar 2024823.53844.64822.22842.06842.06643,300
20 Mar 2024804.11819.24800.69817.89817.89451,400
19 Mar 2024796.31803.87792.82802.30802.30593,900
18 Mar 2024806.20806.27793.83800.25800.25634,800
15 Mar 2024801.59813.80798.34802.52802.521,576,700
14 Mar 2024825.00825.29800.62808.80808.80859,000
13 Mar 2024829.17831.62823.21825.99825.99510,800
12 Mar 2024830.12834.27822.25829.59829.59438,600
11 Mar 2024835.65836.07822.27825.16825.16428,600
08 Mar 2024835.85845.00833.72836.12836.12396,200
07 Mar 2024837.99839.22829.63831.70831.70384,700
06 Mar 2024825.85832.39820.44830.40830.40538,000
06 Mar 20245.1 Dividend
05 Mar 2024832.29839.80823.37826.94821.84497,600
04 Mar 2024815.97841.96815.97834.47829.32858,900
01 Mar 2024811.34815.35805.21814.83809.80431,300
29 Feb 2024813.40814.96807.39811.34806.34758,800
28 Feb 2024798.78813.12797.32809.66804.67513,000
27 Feb 2024807.33809.87795.27800.54795.60555,900
26 Feb 2024810.95814.82803.35806.03801.06577,800
23 Feb 2024817.06823.71812.00813.59808.57492,500
22 Feb 2024811.04816.33808.08813.44808.42549,600
21 Feb 2024798.81806.06795.42805.45800.48419,400
20 Feb 2024789.28801.53787.57798.11793.19582,200
16 Feb 2024795.09798.00791.13794.00789.10393,700
15 Feb 2024788.40802.48788.40798.05793.13508,200
14 Feb 2024785.10788.28779.16785.40780.56420,900
13 Feb 2024785.25791.23770.00778.07773.27637,400
12 Feb 2024798.33808.49797.64801.76796.82499,300
09 Feb 2024794.23800.81791.77797.21792.29536,600
08 Feb 2024794.06798.94787.50793.20788.31545,500
07 Feb 2024790.00799.45786.53794.70789.80700,600
06 Feb 2024784.93788.00778.76787.98783.12666,300
05 Feb 2024782.21787.24777.15783.17778.34501,100
02 Feb 2024780.65792.34777.26788.00783.14509,600
01 Feb 2024776.49785.55765.63784.93780.09626,600
31 Jan 2024779.47785.41772.35774.31769.53730,800
30 Jan 2024782.98784.82779.07781.73776.91936,600
29 Jan 2024787.31792.48781.14788.70783.84622,200
26 Jan 2024791.33793.28785.49787.30782.44687,900
25 Jan 2024790.92794.90787.49790.46785.59723,800
24 Jan 2024797.86797.86785.19785.75780.90659,700
23 Jan 2024793.27795.59788.48792.56787.67718,300
22 Jan 2024806.41807.30793.51794.02789.12760,500
19 Jan 2024797.75808.83794.05805.44800.47681,500
18 Jan 2024794.56795.99785.06795.26790.36506,700
17 Jan 2024774.37787.93768.35787.43782.57617,100
16 Jan 2024803.79808.99788.66791.38786.50895,200
12 Jan 2024785.00802.34782.76799.60794.67880,500
11 Jan 2024796.96799.98787.08792.61787.72735,800
10 Jan 2024794.89799.05787.87792.36787.47510,800
09 Jan 2024792.65795.14787.14794.52789.62454,700
08 Jan 2024784.43798.01782.91797.19792.27513,200
05 Jan 2024782.81788.76781.46782.83778.00471,000
04 Jan 2024783.26792.49782.73785.95781.10580,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...