Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 856.20 | 19.66 | 2.35% | 841.97 | 857.65 | 841.10 | 555,793 |
| Jul 25 2024 | 836.54 | 8.89 | 1.07% | 824.96 | 848.58 | 824.00 | 582,200 |
| Jul 24 2024 | 827.65 | -17.04 | -2.02% | 844.67 | 846.2433 | 826.11 | 649,963 |
| Jul 23 2024 | 844.69 | 1.37 | 0.16% | 841.81 | 850.99 | 839.02 | 701,552 |
| Jul 22 2024 | 843.325 | 12.63 | 1.52% | 836.55 | 845.50 | 835.04 | 404,557 |
| Jul 19 2024 | 830.70 | 1.70 | 0.21% | 826.00 | 833.41 | 825.97 | 999,369 |
| Jul 18 2024 | 829.00 | -12.09 | -1.44% | 835.17 | 851.876 | 828.79 | 717,708 |
| Jul 17 2024 | 841.09 | -2.85 | -0.34% | 841.65 | 848.6228 | 835.89 | 665,254 |
| Jul 16 2024 | 843.94 | 20.98 | 2.55% | 824.00 | 845.53 | 820.9502 | 744,219 |
| Jul 15 2024 | 822.96 | -5.01 | -0.61% | 830.00 | 836.21 | 818.44 | 888,233 |
| Jul 12 2024 | 827.97 | 3.10 | 0.38% | 827.77 | 837.54 | 825.40 | 676,806 |
| Jul 11 2024 | 824.87 | 12.87 | 1.58% | 814.50 | 825.93 | 814.50 | 625,681 |
| Jul 10 2024 | 812.00 | 9.72 | 1.21% | 801.76 | 812.29 | 801.76 | 518,649 |
| Jul 09 2024 | 802.28 | 12.09 | 1.53% | 793.51 | 803.39 | 791.52 | 628,913 |
| Jul 08 2024 | 790.19 | -0.41 | -0.05% | 790.60 | 793.28 | 785.76 | 529,236 |
| Jul 05 2024 | 790.60 | 1.48 | 0.19% | 791.14 | 791.18 | 782.90 | 341,147 |
| Jul 03 2024 | 789.12 | -0.01 | 0.00% | 789.00 | 790.63 | 786.00 | 250,800 |
| Jul 02 2024 | 789.13 | 6.86 | 0.88% | 782.25 | 789.66 | 782.25 | 367,330 |
| Jul 01 2024 | 782.27 | -5.05 | -0.64% | 793.55 | 794.10 | 777.63 | 542,630 |
| Jun 28 2024 | 787.32 | 6.19 | 0.79% | 786.59 | 792.325 | 781.20 | 769,454 |
| Jun 27 2024 | 781.13 | -6.32 | -0.80% | 784.65 | 787.05 | 780.34 | 428,652 |
| Jun 26 2024 | 787.45 | -6.94 | -0.87% | 789.28 | 791.82 | 784.52 | 528,977 |
| Jun 25 2024 | 794.39 | -4.56 | -0.57% | 797.67 | 797.67 | 788.575 | 394,030 |
| Jun 24 2024 | 798.95 | 11.35 | 1.44% | 790.72 | 806.47 | 788.58 | 528,666 |
| Jun 21 2024 | 787.60 | 4.77 | 0.61% | 783.72 | 791.15 | 779.8927 | 875,896 |
| Jun 20 2024 | 782.83 | -0.82 | -0.10% | 783.00 | 784.05 | 777.52 | 496,832 |
| Jun 18 2024 | 783.65 | 2.57 | 0.33% | 780.69 | 784.12 | 777.02 | 478,648 |
| Jun 17 2024 | 781.08 | 11.75 | 1.53% | 767.21 | 783.94 | 766.05 | 541,632 |
| Jun 14 2024 | 769.33 | -0.38 | -0.05% | 765.98 | 769.97 | 759.99 | 375,151 |
| Jun 13 2024 | 769.71 | -0.40 | -0.05% | 766.78 | 772.75 | 758.20 | 462,479 |
| Jun 12 2024 | 770.11 | 12.48 | 1.65% | 767.97 | 782.56 | 767.97 | 814,949 |
| Jun 11 2024 | 757.63 | -8.54 | -1.11% | 762.01 | 764.57 | 752.295 | 495,170 |
| Jun 10 2024 | 766.17 | -2.52 | -0.33% | 766.74 | 768.86 | 760.245 | 588,700 |
| Jun 07 2024 | 768.69 | -9.84 | -1.26% | 765.7451 | 774.01 | 765.115 | 457,790 |
| Jun 06 2024 | 778.53 | -10.35 | -1.31% | 785.63 | 787.69 | 776.53 | 406,282 |
| Jun 05 2024 | 788.88 | 3.59 | 0.46% | 788.75 | 789.08 | 779.4367 | 539,833 |
| Jun 04 2024 | 785.29 | 7.92 | 1.02% | 777.37 | 786.87 | 774.6201 | 666,450 |
| Jun 03 2024 | 777.37 | 5.34 | 0.69% | 779.49 | 779.70 | 768.715 | 570,966 |
| May 31 2024 | 772.03 | 10.17 | 1.33% | 763.06 | 774.29 | 762.08 | 1,616,397 |
| May 30 2024 | 761.86 | 5.28 | 0.70% | 754.96 | 762.4148 | 753.83 | 648,008 |
| May 29 2024 | 756.58 | -14.83 | -1.92% | 762.32 | 765.93 | 756.33 | 574,885 |
| May 28 2024 | 771.41 | -10.49 | -1.34% | 781.36 | 783.64 | 765.475 | 619,799 |
| May 24 2024 | 781.90 | -2.65 | -0.34% | 787.38 | 789.3927 | 780.92 | 428,032 |
| May 23 2024 | 784.55 | -15.06 | -1.88% | 805.61 | 805.61 | 781.81 | 500,474 |
| May 22 2024 | 799.61 | -5.32 | -0.66% | 803.54 | 808.87 | 795.55 | 389,992 |
| May 21 2024 | 804.93 | -0.26 | -0.03% | 804.00 | 806.67 | 800.23 | 461,166 |
| May 20 2024 | 805.19 | -7.03 | -0.87% | 808.98 | 812.8055 | 804.20 | 366,345 |
| May 17 2024 | 812.22 | 4.51 | 0.56% | 810.33 | 813.45 | 806.31 | 394,322 |
| May 16 2024 | 807.71 | -7.99 | -0.98% | 815.00 | 818.00 | 807.66 | 486,270 |
| May 15 2024 | 815.70 | 12.74 | 1.59% | 808.95 | 818.18 | 807.68 | 666,683 |
| May 14 2024 | 802.96 | 12.63 | 1.60% | 792.52 | 803.31 | 791.80 | 492,076 |
| May 13 2024 | 790.33 | -6.34 | -0.80% | 799.00 | 800.49 | 789.805 | 416,772 |
| May 10 2024 | 796.67 | 7.54 | 0.96% | 792.53 | 799.23 | 792.075 | 606,890 |
| May 09 2024 | 789.13 | 10.80 | 1.39% | 777.90 | 791.5135 | 777.90 | 654,674 |
| May 08 2024 | 778.33 | -2.59 | -0.33% | 778.00 | 779.25 | 773.88 | 665,672 |
| May 07 2024 | 780.92 | 6.28 | 0.81% | 780.47 | 786.27 | 776.68 | 777,403 |
| May 06 2024 | 774.64 | 10.73 | 1.40% | 768.73 | 775.16 | 765.83 | 450,083 |
| May 03 2024 | 763.91 | 6.91 | 0.91% | 765.70 | 771.55 | 762.70 | 558,113 |
| May 02 2024 | 757.00 | 5.42 | 0.72% | 758.16 | 761.0574 | 748.78 | 632,438 |
| May 01 2024 | 751.58 | -3.06 | -0.41% | 755.00 | 765.83 | 750.92 | 614,808 |
| Apr 30 2024 | 754.64 | -6.64 | -0.87% | 758.04 | 761.45 | 753.80 | 418,656 |
| Apr 29 2024 | 761.28 | -1.60 | -0.21% | 763.36 | 769.40 | 755.85 | 495,115 |
