Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY:BLK)

979.89 +3.57 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 973.14 979.97 967.34 979.89 1,062,123 +3.57(+0.37%)
May 29, 2025 978.08 979.53 965.97 976.32 455,534 +5.04(+0.52%)
May 28, 2025 981.99 984.50 969.74 971.28 367,317 -10.04(-1.02%)
May 27, 2025 975.69 981.50 967.99 981.32 843,299 +18.14(+1.88%)
May 23, 2025 956.89 969.73 950.30 963.18 517,498 -6.72(-0.69%)
May 22, 2025 972.00 977.79 965.67 969.90 364,099 -2.93(-0.30%)
May 21, 2025 989.00 996.67 971.09 972.83 696,138 -24.88(-2.49%)
May 20, 2025 987.89 999.00 987.52 997.71 536,932 +4.05(+0.41%)
May 19, 2025 979.19 995.66 976.52 993.66 494,991 +3.95(+0.40%)
May 16, 2025 986.75 992.12 982.52 989.71 723,577 +6.63(+0.67%)
May 15, 2025 968.68 989.43 967.11 983.08 1,156,666 +16.02(+1.66%)
May 14, 2025 960.00 969.99 959.00 967.06 679,218 +7.88(+0.82%)
May 13, 2025 959.89 968.32 957.98 959.18 604,910 +1.15(+0.12%)
May 12, 2025 961.42 964.94 951.13 958.03 807,983 +34.59(+3.75%)
May 09, 2025 930.00 932.03 922.12 923.44 684,820 -5.20(-0.56%)
May 08, 2025 930.00 944.98 927.21 928.64 626,721 +8.28(+0.90%)
May 07, 2025 917.65 924.99 914.84 920.36 547,756 +5.39(+0.59%)
May 06, 2025 910.49 923.77 906.57 914.97 482,923 -5.56(-0.60%)
May 05, 2025 922.94 933.70 920.19 920.53 384,115 -8.67(-0.93%)
May 02, 2025 931.42 935.16 924.32 929.20 822,901 +13.06(+1.43%)
May 01, 2025 912.96 923.88 905.91 916.14 451,751 +1.88(+0.21%)
Apr 30, 2025 905.96 915.88 893.93 914.26 1,039,649 -6.26(-0.68%)
Apr 29, 2025 910.89 921.70 905.04 920.52 392,408 +6.78(+0.74%)
Apr 28, 2025 906.23 923.52 906.23 913.74 685,234 +6.05(+0.67%)
Apr 25, 2025 913.25 918.27 899.36 907.69 444,606 -8.57(-0.94%)
Apr 24, 2025 895.50 916.71 892.91 916.26 619,790 +23.72(+2.66%)
Apr 23, 2025 909.17 929.00 888.76 892.54 553,106 +5.32(+0.60%)
Apr 22, 2025 869.92 888.47 864.51 887.22 600,638 +33.22(+3.89%)
Apr 21, 2025 867.00 870.00 845.82 854.00 644,562 -21.78(-2.49%)
Apr 17, 2025 871.05 890.13 866.17 875.78 1,034,369 +10.00(+1.16%)
Apr 16, 2025 881.24 886.89 855.22 865.78 591,495 -22.66(-2.55%)
Apr 15, 2025 888.90 900.75 886.23 888.44 516,546 -1.51(-0.17%)
Apr 14, 2025 897.27 900.00 879.59 889.95 969,806 +11.17(+1.27%)
Apr 11, 2025 848.17 888.55 840.50 878.78 963,025 +20.00(+2.33%)
Apr 10, 2025 879.49 880.41 833.10 858.78 1,235,323 -38.30(-4.27%)
Apr 09, 2025 800.54 904.90 799.15 897.08 1,823,721 +81.36(+9.97%)
Apr 08, 2025 849.30 856.80 805.00 815.72 1,812,323 -1.78(-0.22%)
Apr 07, 2025 789.63 839.60 773.74 817.50 1,653,968 -5.12(-0.62%)
Apr 04, 2025 852.88 860.51 811.16 822.62 1,616,228 -65.03(-7.33%)
Apr 03, 2025 918.56 928.21 887.16 887.65 903,188 -74.19(-7.71%)
Apr 02, 2025 934.03 965.96 934.03 961.84 490,110 +17.76(+1.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.