BlackRock, Inc. (BLK) NYSE

1,061.30

-32.34(-2.96%)

Updated at February 23 12:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20261,074.911,093.641,093.641,102.581,068.07567,747
February 19, 20261,077.91,081.281,081.281,084.771,064.1662,383
February 18, 20261,080.241,092.261,092.261,103.791,070.35700,052
February 17, 20261,074.611,072.671,072.671,087.91,059.22738,739
February 13, 20261,057.21,071.511,071.511,072.21,047669,228
February 12, 20261,084.31,055.631,055.631,087.991,0171.15M
February 11, 20261,089.011,082.881,082.881,0991,068.32970,171
February 10, 20261,079.251,087.781,087.781,113.561,078.74954,115
February 09, 20261,045.091,079.91,079.91,084.691,044.01799,466
February 06, 20261,069.51,056.381,056.381,075.381,047.571.34M
February 05, 20261,065.91,054.81,054.81,078.881,049.24756,125
February 04, 20261,068.781,076.161,076.161,081.931,042.94683,473
February 03, 20261,1151,070.081,070.081,118.591,048.54947,375
February 02, 20261,118.131,119.661,119.661,124.331,104.94498,978
January 30, 20261,115.371,118.941,118.941,129.071,102.74632,186
January 29, 20261,127.141,127.781,127.781,1351,107.26701,155
January 28, 20261,1061,121.671,121.671,123.811,098.39616,256
January 27, 20261,121.561,106.691,106.691,125.51,098524,746
January 26, 20261,133.571,121.541,121.541,141.481,121.11613,555
January 23, 20261,133.911,129.911,129.911,136.491,121730,692
January 22, 20261,137.61,139.861,139.861,148.021,132.46573,055
January 21, 20261,1201,127.851,127.851,135.351,114.6687,820
January 20, 20261,1441,110.051,110.051,148.361,105.991.03M
January 16, 20261,159.51,163.171,163.171,181.361,1591.13M
January 15, 20261,128.621,156.651,156.651,162.331,125.061.4M
January 14, 20261,070.531,091.851,091.851,094.011,070.41954,293
January 13, 20261,089.541,089.541,089.541,0941,073.73730,646
January 12, 20261,078.481,089.261,089.261,090.921,073.91726,820
January 09, 20261,090.231,085.11,085.11,092.771,080613,837
January 08, 20261,060.131,087.921,087.921,092.451,060.13558,171
January 07, 20261,108.161,075.091,075.091,112.81,074.97839,777
January 06, 20261,119.321,112.281,112.281,124.281,106.76399,282
January 05, 20261,085.881,119.761,119.761,131.651,083.25926,277
January 02, 20261,071.441,085.061,085.061,089.881,069603,300
December 31, 20251,082.951,070.341,070.341,085.361,070.08327,674
December 30, 20251,088.541,083.311,083.311,0901,082.01273,100
December 29, 20251,091.041,088.41,088.41,092.051,082.76295,270
December 26, 20251,090.721,088.111,088.111,091.691,084.63228,065
December 24, 20251,089.821,088.961,088.961,094.331,084195,143
December 23, 20251,085.551,086.551,086.551,091.741,083.4263,273
December 22, 20251,066.331,088.211,088.211,090.961,065.77575,516
December 19, 20251,066.951,060.171,060.171,068.561,057.741.17M
December 18, 20251,073.911,064.991,064.991,078.511,057.45588,482
December 17, 20251,072.81,0651,0651,083.751,064.71441,662
December 16, 20251,081.361,068.141,068.141,083.191,063.89651,576
December 15, 20251,095.231,082.161,082.161,098.851,078.5450,496
December 12, 20251,107.261,089.091,089.091,107.261,085.01608,040
December 11, 20251,084.861,101.91,101.91,104.21,082.65433,778
December 10, 20251,077.241,083.361,083.361,089.771,071.52840,898
December 09, 20251,060.261,071.311,071.311,074.091,059.18445,352
December 08, 20251,0741,062.021,062.021,078.861,057.15612,633
December 05, 20251,068.491,072.161,072.161,0741,062.89544,202
December 04, 20251,080.821,075.581,075.581,086.851,072.64517,129
December 03, 20251,043.071,079.871,079.871,087.091,040.65863,200
December 02, 20251,0431,038.621,038.621,045.121,031376,192
December 01, 20251,0391,039.941,039.941,052.571,037624,618
November 28, 20251,049.891,047.31,047.31,053.941,043.86300,300
November 26, 20251,031.111,040.061,040.061,048.321,030.04560,965
November 25, 20251,019.491,029.771,029.771,0331,010.92687,624
November 24, 20251,006.851,019.491,019.491,024.221,004.941.01M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved