BLACKROCK, INC.
(NYSE:BLK)
762.80 USD -3.82 (-0.50%)
Delayed Price / Updated:
4:00 PM EDT, Apr 24, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for BLK -- 03/25/2024 to 04/25/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/24/2024 |
$767.64 |
$759.44 |
$762.80 |
751,258 |
-0.50% |
04/23/2024 |
$769.42 |
$760.94 |
$766.62 |
460,957 |
+0.86% |
04/22/2024 |
$766.30 |
$750.55 |
$760.11 |
617,165 |
+1.35% |
04/19/2024 |
$755.43 |
$745.55 |
$749.98 |
867,880 |
+0.36% |
04/18/2024 |
$761.42 |
$746.78 |
$747.30 |
615,103 |
-0.86% |
04/17/2024 |
$758.90 |
$748.08 |
$753.79 |
585,789 |
+0.55% |
04/16/2024 |
$766.85 |
$748.79 |
$749.67 |
663,071 |
-1.75% |
04/15/2024 |
$778.22 |
$756.31 |
$762.99 |
935,305 |
-0.05% |
04/12/2024 |
$803.00 |
$762.06 |
$763.40 |
1,453,625 |
-2.87% |
04/11/2024 |
$789.32 |
$778.80 |
$785.96 |
812,037 |
+0.29% |
04/10/2024 |
$795.13 |
$780.92 |
$783.65 |
654,397 |
-2.52% |
04/09/2024 |
$806.23 |
$794.18 |
$803.90 |
802,095 |
+0.07% |
04/08/2024 |
$807.54 |
$796.83 |
$803.32 |
760,238 |
+0.72% |
04/05/2024 |
$804.27 |
$790.12 |
$797.56 |
687,330 |
+0.69% |
04/04/2024 |
$826.52 |
$790.18 |
$792.09 |
1,189,423 |
-2.79% |
04/03/2024 |
$826.08 |
$813.56 |
$814.80 |
369,663 |
-0.22% |
04/02/2024 |
$825.91 |
$810.00 |
$816.59 |
530,683 |
-1.23% |
04/01/2024 |
$835.12 |
$825.24 |
$826.77 |
395,890 |
-0.83% |
03/28/2024 |
$838.68 |
$831.02 |
$833.70 |
532,198 |
-0.17% |
03/27/2024 |
$835.51 |
$822.49 |
$835.12 |
466,671 |
+9.48% |