Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
800.25-2.27 (-0.28%)
At close: 04:00PM EDT
799.70 -0.55 (-0.07%)
Pre-market: 05:19AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 2024792.41792.41782.33784.15779.31638,700
02 Jan 2024804.15808.14795.43800.30795.36660,000
29 Dec 2023812.60816.17808.64811.80806.79318,500
28 Dec 2023809.88817.62809.88814.41809.39311,500
27 Dec 2023809.17813.25808.63813.25808.23298,000
26 Dec 2023803.44809.10803.44806.61801.64280,600
22 Dec 2023801.98807.52800.15802.42797.47426,300
21 Dec 2023795.00799.37791.66799.10794.17341,100
20 Dec 2023797.76805.41788.84789.23784.36547,900
19 Dec 2023801.07814.42798.95801.38796.44756,400
18 Dec 2023812.00815.00795.80796.44791.53916,300
15 Dec 2023791.90819.00789.47819.00813.952,702,600
14 Dec 2023782.93807.60781.94807.13802.151,197,400
13 Dec 2023759.00777.19754.81773.43768.66600,000
12 Dec 2023755.00759.44752.67759.29754.61607,600
11 Dec 2023745.80755.23744.32752.41747.77781,300
08 Dec 2023743.15747.79742.22744.73740.14456,000
07 Dec 2023745.44749.89742.60745.44740.84784,300
06 Dec 2023754.52756.59742.46743.07738.49624,800
06 Dec 20235 Dividend
05 Dec 2023755.62755.62748.18754.30744.68860,700
04 Dec 2023751.84757.92749.50756.43746.78767,900
01 Dec 2023750.00761.38748.66756.35746.70746,700
30 Nov 2023748.16751.89744.69751.23741.65961,300
29 Nov 2023742.28751.27742.28747.30737.77750,000
28 Nov 2023725.86738.83725.86736.76727.36610,200
27 Nov 2023727.20732.05724.54730.68721.36868,100
24 Nov 2023726.72730.74726.64730.10720.79279,600
22 Nov 2023727.00730.28725.98727.14717.87498,100
21 Nov 2023719.80726.60718.73724.64715.40642,900
20 Nov 2023714.39721.66712.11720.92711.72668,300
17 Nov 2023719.84720.84713.65716.86707.72715,600
16 Nov 2023709.34715.10708.75714.90705.78558,900
15 Nov 2023698.17711.32697.70708.84699.80747,400
14 Nov 2023673.00699.07673.00697.35688.461,011,000
13 Nov 2023660.82664.37658.14661.45653.01356,400
10 Nov 2023656.58665.45653.88665.00656.52522,700
09 Nov 2023656.73660.60650.63651.82643.51437,100
08 Nov 2023648.43655.66648.43654.95646.60482,200
07 Nov 2023652.82653.50646.91648.59640.32440,800
06 Nov 2023656.62660.26650.36653.22644.89469,400
03 Nov 2023654.82662.16654.26657.97649.58894,200
02 Nov 2023623.77645.14623.77644.49636.271,174,000
01 Nov 2023614.49617.97607.67616.21608.35537,100
31 Oct 2023608.95612.87604.41612.28604.47508,900
30 Oct 2023602.84610.69600.26607.12599.38528,100
27 Oct 2023607.07608.97596.18598.08590.45543,000
26 Oct 2023607.19617.89606.49607.07599.33856,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...