BlackRock, Inc. (BLK) NYSE

1,123.41

-10.77(-0.95%)

Updated at September 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 20251,1051,134.181,134.181,141.831,102.97585,217
September 10, 20251,107.281,102.891,102.891,118.521,098.81367,412
September 09, 20251,101.561,105.671,105.671,113.711,100.05334,299
September 08, 20251,098.281,104.921,104.921,105.821,094671,011
September 05, 20251,107.711,099.151,099.151,110.181,088.57487,600
September 04, 20251,1091,108.761,108.761,1131,101.58458,862
September 03, 20251,112.61,099.491,099.491,113.21,092.66412,817
September 02, 20251,117.841,114.771,114.771,119.991,100.59391,419
August 29, 20251,131.91,127.141,127.141,134.141,118.45356,100
August 28, 20251,133.81,130.481,130.481,1381,127.12474,904
August 27, 20251,138.391,131.631,131.631,144.781,131.56310,178
August 26, 20251,135.031,139.81,139.81,142.411,125.53580,410
August 25, 20251,143.411,137.11,137.11,1501,136.57408,245
August 22, 20251,128.891,148.171,148.171,157.751,126433,703
August 21, 20251,125.331,124.751,124.751,1291,119.3274,436
August 20, 20251,125.861,128.461,128.461,132.841,114.01555,105
August 19, 20251,132.241,128.471,128.471,1351,121.8363,958
August 18, 20251,1341,136.121,136.121,1411,126.82405,860
August 15, 20251,163.521,135.011,135.011,163.521,134.51580,131
August 14, 20251,154.131,160.161,160.161,162.51,144.83407,645
August 13, 20251,166.51,160.031,160.031,171.891,148570,861
August 12, 20251,134.331,159.611,159.611,161.51,131.57669,217
August 11, 20251,1251,127.931,127.931,133.081,121.78575,724
August 08, 20251,119.721,124.971,124.971,126.171,114.55427,904
August 07, 20251,1301,112.831,112.831,131.931,108.16381,537
August 06, 20251,114.021,120.541,120.541,122.141,105.97404,963
August 05, 20251,122.741,109.641,109.641,122.741,099.52363,448
August 04, 20251,097.981,116.061,116.061,116.061,095.25503,176
August 01, 20251,0891,091.721,091.721,097.051,077.2495,112
July 31, 20251,108.291,106.011,106.011,120.951,103.24496,725
July 30, 20251,117.31,114.651,114.651,126.551,109.44372,449
July 29, 20251,123.351,121.531,121.531,127.941,114.75422,041
July 28, 20251,1241,117.821,117.821,125.691,115.09299,397
July 25, 20251,122.321,123.281,123.281,130.561,117.76428,912
July 24, 20251,1171,118.371,118.371,125.761,113.8539,436
July 23, 20251,104.171,120.371,120.371,122.731,100.56651,503
July 22, 20251,096.081,100.391,100.391,103.811,086.18580,871
July 21, 20251,107.681,093.021,093.021,110.711,093.02445,878
July 18, 20251,111.931,103.591,103.591,119.191,102.58991,112
July 17, 20251,0851,105.381,105.381,109.291,077.111.18M
July 16, 20251,054.591,082.241,082.241,086.951,0531.41M
July 15, 20251,070.851,046.161,046.161,076.471,033.771.93M
July 14, 20251,101.081,111.461,111.461,112.131,098.44661,833
July 11, 20251,099.611,101.641,101.641,103.441,091.82536,566
July 10, 20251,091.781,104.051,104.051,105.721,084.15467,761
July 09, 20251,0801,088.751,088.751,088.751,077.68337,162
July 08, 20251,075.421,075.021,075.021,079.661,070.56498,682
July 07, 20251,0841,075.971,075.971,086.841,070.02542,684
July 03, 20251,071.331,082.151,082.151,082.481,066.63342,700
July 02, 20251,0561,070.571,070.571,070.661,050495,097
July 01, 20251,046.581,054.271,054.271,0571,041.43472,882
June 30, 20251,049.981,049.251,049.251,054.181,041.31530,472
June 27, 20251,035.61,047.821,047.821,0501,034.36753,689
June 26, 20251,019.141,030.791,030.791,0371,017.32519,510
June 25, 20251,007.731,018.081,018.081,0201,000651,819
June 24, 2025995.51,004.971,004.971,005.85993698,642
June 23, 2025975.32986.3986.3986.45966.48642,900
June 20, 2025982.21974.44974.44986.91973.21859,584
June 18, 2025970.81979.52979.52988.27966.45658,995
June 17, 2025975.85969.18969.18980.43965.63600,599
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved