Singapore Markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,964.05 +649.19 (+2.21%) CMC Crypto 200
650.34 -23.03 (-3.42%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 596.85 | 607.18 | 587.15 | 600.44 | 600.44 | 1,200,800 |
| 19 May 2022 | 585.50 | 599.37 | 582.58 | 593.08 | 593.08 | 1,301,100 |
| 18 May 2022 | 604.89 | 606.40 | 587.41 | 591.86 | 591.86 | 967,300 |
| 17 May 2022 | 615.71 | 625.37 | 598.35 | 611.72 | 611.72 | 1,564,500 |
| 16 May 2022 | 600.00 | 605.16 | 583.05 | 598.60 | 598.60 | 2,287,300 |
| 13 May 2022 | 606.67 | 623.40 | 603.09 | 615.33 | 615.33 | 1,684,400 |
| 12 May 2022 | 593.00 | 604.84 | 586.05 | 600.40 | 600.40 | 1,117,500 |
| 11 May 2022 | 604.76 | 621.39 | 599.64 | 600.35 | 600.35 | 1,170,600 |
| 10 May 2022 | 615.50 | 625.27 | 595.83 | 610.23 | 610.23 | 1,179,800 |
| 09 May 2022 | 616.72 | 624.35 | 603.44 | 605.56 | 605.56 | 1,079,400 |
| 06 May 2022 | 631.30 | 637.10 | 616.96 | 628.62 | 628.62 | 725,700 |
| 05 May 2022 | 651.29 | 656.90 | 626.63 | 633.81 | 633.81 | 889,500 |
| 04 May 2022 | 632.32 | 666.49 | 630.00 | 665.23 | 665.23 | 1,038,100 |
| 03 May 2022 | 630.51 | 641.70 | 625.16 | 631.06 | 631.06 | 887,200 |
| 02 May 2022 | 629.71 | 630.75 | 610.00 | 624.80 | 624.80 | 1,537,000 |
| 29 Apr 2022 | 649.04 | 651.28 | 623.22 | 624.68 | 624.68 | 1,011,600 |
| 28 Apr 2022 | 650.00 | 654.40 | 639.32 | 650.97 | 650.97 | 1,127,300 |
| 27 Apr 2022 | 646.14 | 655.55 | 641.76 | 643.02 | 643.02 | 631,800 |
| 26 Apr 2022 | 662.66 | 668.83 | 646.86 | 647.05 | 647.05 | 806,200 |
| 25 Apr 2022 | 660.30 | 669.08 | 648.00 | 668.28 | 668.28 | 1,138,200 |
| 22 Apr 2022 | 681.00 | 683.82 | 662.53 | 662.94 | 662.94 | 797,000 |
| 21 Apr 2022 | 708.97 | 709.10 | 679.67 | 681.46 | 681.46 | 804,900 |
| 20 Apr 2022 | 707.71 | 710.79 | 697.53 | 699.00 | 699.00 | 928,200 |
| 19 Apr 2022 | 681.50 | 704.66 | 681.50 | 701.57 | 701.57 | 998,200 |
| 18 Apr 2022 | 687.00 | 691.49 | 677.46 | 680.00 | 680.00 | 834,100 |
| 14 Apr 2022 | 716.01 | 719.31 | 688.14 | 688.17 | 688.17 | 1,103,900 |
| 13 Apr 2022 | 717.00 | 727.06 | 711.08 | 715.74 | 715.74 | 908,700 |
| 12 Apr 2022 | 728.40 | 735.82 | 711.44 | 716.83 | 716.83 | 955,300 |
| 11 Apr 2022 | 732.55 | 737.58 | 727.29 | 728.38 | 728.38 | 591,700 |
| 08 Apr 2022 | 747.00 | 747.00 | 734.20 | 736.10 | 736.10 | 820,900 |
| 07 Apr 2022 | 745.23 | 753.24 | 736.11 | 748.89 | 748.89 | 475,500 |
| 06 Apr 2022 | 752.25 | 758.08 | 737.08 | 745.23 | 745.23 | 845,600 |
| 05 Apr 2022 | 779.73 | 781.26 | 762.19 | 764.43 | 764.43 | 754,100 |
| 04 Apr 2022 | 771.50 | 788.65 | 769.70 | 782.23 | 782.23 | 882,000 |
| 01 Apr 2022 | 768.00 | 774.83 | 764.56 | 769.76 | 769.76 | 683,300 |
| 31 Mar 2022 | 783.64 | 784.48 | 764.17 | 764.17 | 764.17 | 931,600 |
| 30 Mar 2022 | 776.55 | 783.07 | 773.21 | 777.36 | 777.36 | 791,800 |
| 29 Mar 2022 | 765.78 | 776.76 | 762.16 | 773.24 | 773.24 | 795,100 |
| 28 Mar 2022 | 744.50 | 752.32 | 740.00 | 749.88 | 749.88 | 448,900 |
| 25 Mar 2022 | 739.96 | 743.96 | 735.32 | 741.04 | 741.04 | 419,800 |
| 24 Mar 2022 | 740.04 | 743.40 | 734.33 | 738.28 | 738.28 | 463,000 |
| 23 Mar 2022 | 746.84 | 746.84 | 729.67 | 736.46 | 736.46 | 761,300 |
| 22 Mar 2022 | 740.24 | 749.13 | 737.39 | 746.87 | 746.87 | 565,600 |
| 21 Mar 2022 | 739.88 | 743.98 | 727.93 | 733.83 | 733.83 | 589,300 |
| 18 Mar 2022 | 742.45 | 742.45 | 729.38 | 738.59 | 738.59 | 1,227,100 |
| 17 Mar 2022 | 721.06 | 743.03 | 721.06 | 740.93 | 740.93 | 544,800 |
| 16 Mar 2022 | 722.76 | 731.96 | 711.49 | 731.11 | 731.11 | 1,162,300 |
| 15 Mar 2022 | 702.58 | 715.00 | 700.36 | 707.67 | 707.67 | 639,400 |
| 14 Mar 2022 | 695.89 | 710.39 | 694.36 | 697.53 | 697.53 | 758,700 |
| 11 Mar 2022 | 700.37 | 704.98 | 686.20 | 687.04 | 687.04 | 814,600 |
| 10 Mar 2022 | 681.54 | 705.82 | 681.38 | 697.20 | 697.20 | 1,007,800 |
| 09 Mar 2022 | 686.95 | 702.38 | 680.00 | 693.25 | 693.25 | 1,432,500 |
| 08 Mar 2022 | 675.00 | 678.30 | 660.15 | 662.87 | 662.87 | 1,180,200 |
| 07 Mar 2022 | 696.00 | 701.75 | 674.84 | 677.07 | 677.07 | 1,154,400 |
| 04 Mar 2022 | 722.00 | 725.41 | 695.51 | 696.59 | 696.59 | 2,160,700 |
| 03 Mar 2022 | 746.97 | 752.50 | 729.57 | 737.71 | 737.71 | 694,400 |
| 02 Mar 2022 | 720.00 | 745.80 | 718.02 | 738.04 | 738.04 | 948,200 |
| 01 Mar 2022 | 740.35 | 741.71 | 711.68 | 714.81 | 714.81 | 863,400 |
| 28 Feb 2022 | 740.08 | 747.74 | 735.42 | 743.89 | 743.89 | 795,800 |
| 25 Feb 2022 | 736.05 | 750.97 | 733.40 | 750.87 | 750.87 | 676,400 |
| 24 Feb 2022 | 710.28 | 734.67 | 705.37 | 731.79 | 731.79 | 1,173,900 |
| 23 Feb 2022 | 751.00 | 757.45 | 731.17 | 732.49 | 732.49 | 814,100 |
| 22 Feb 2022 | 750.00 | 758.40 | 736.75 | 745.48 | 745.48 | 690,100 |
| 18 Feb 2022 | 760.60 | 765.49 | 752.45 | 756.02 | 756.02 | 494,300 |
| 17 Feb 2022 | 773.81 | 777.61 | 760.93 | 762.50 | 762.50 | 497,600 |
| 16 Feb 2022 | 777.17 | 787.75 | 776.55 | 783.42 | 783.42 | 627,200 |
| 15 Feb 2022 | 776.20 | 784.25 | 774.45 | 781.19 | 781.19 | 550,400 |
| 14 Feb 2022 | 765.00 | 773.87 | 752.95 | 760.31 | 760.31 | 951,400 |
| 11 Feb 2022 | 783.18 | 784.99 | 768.26 | 772.49 | 772.49 | 1,271,900 |
| 10 Feb 2022 | 803.73 | 810.05 | 770.21 | 778.19 | 778.19 | 2,082,100 |
| 09 Feb 2022 | 819.25 | 824.87 | 812.97 | 813.00 | 813.00 | 1,197,800 |
| 08 Feb 2022 | 815.98 | 817.88 | 801.28 | 807.39 | 807.39 | 971,600 |
| 07 Feb 2022 | 810.00 | 824.76 | 803.74 | 816.92 | 816.92 | 568,500 |
| 04 Feb 2022 | 802.00 | 817.44 | 797.30 | 809.82 | 809.82 | 667,400 |
| 03 Feb 2022 | 816.50 | 823.73 | 802.49 | 805.77 | 805.77 | 582,600 |
| 02 Feb 2022 | 830.05 | 830.16 | 815.53 | 822.51 | 822.51 | 1,030,400 |
| 01 Feb 2022 | 827.91 | 831.32 | 820.57 | 825.95 | 825.95 | 631,900 |
| 31 Jan 2022 | 805.21 | 823.67 | 805.01 | 822.94 | 822.94 | 611,200 |
| 28 Jan 2022 | 784.75 | 808.59 | 772.65 | 808.14 | 808.14 | 602,800 |
| 27 Jan 2022 | 807.66 | 814.57 | 783.69 | 787.96 | 787.96 | 696,600 |
| 26 Jan 2022 | 811.00 | 819.97 | 784.09 | 795.47 | 795.47 | 942,700 |
| 25 Jan 2022 | 774.01 | 805.70 | 763.87 | 798.55 | 798.55 | 1,220,000 |
| 24 Jan 2022 | 779.56 | 788.41 | 754.05 | 786.82 | 786.82 | 1,688,700 |
| 21 Jan 2022 | 825.90 | 825.90 | 798.79 | 800.92 | 800.92 | 1,248,100 |
| 20 Jan 2022 | 828.16 | 846.67 | 823.74 | 826.55 | 826.55 | 945,800 |
| 19 Jan 2022 | 840.00 | 840.00 | 825.00 | 825.50 | 825.50 | 795,100 |
| 18 Jan 2022 | 835.00 | 839.95 | 824.19 | 832.00 | 832.00 | 1,018,400 |
| 14 Jan 2022 | 845.00 | 858.75 | 832.87 | 848.60 | 848.60 | 1,239,700 |
| 13 Jan 2022 | 890.73 | 891.16 | 864.12 | 867.58 | 867.58 | 795,900 |
| 12 Jan 2022 | 895.55 | 899.97 | 880.86 | 885.11 | 885.11 | 650,900 |
| 11 Jan 2022 | 871.75 | 888.91 | 861.77 | 888.19 | 888.19 | 744,500 |
| 10 Jan 2022 | 888.70 | 889.87 | 862.84 | 873.34 | 873.34 | 788,500 |
| 07 Jan 2022 | 895.27 | 896.63 | 884.00 | 892.27 | 892.27 | 643,300 |
| 06 Jan 2022 | 893.36 | 898.18 | 884.03 | 895.49 | 895.49 | 637,000 |
| 05 Jan 2022 | 918.15 | 925.50 | 890.83 | 891.77 | 891.77 | 573,300 |
| 04 Jan 2022 | 917.72 | 927.48 | 916.56 | 917.22 | 917.22 | 495,800 |
| 03 Jan 2022 | 918.34 | 922.07 | 905.43 | 911.73 | 911.73 | 470,800 |
| 31 Dec 2021 | 915.34 | 919.82 | 913.50 | 915.56 | 915.56 | 215,100 |
| 30 Dec 2021 | 911.72 | 918.06 | 906.47 | 913.76 | 913.76 | 315,900 |
| 29 Dec 2021 | 921.27 | 922.96 | 907.68 | 909.72 | 909.72 | 392,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
