BLK: BlackRock, Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 692.1102

CLOSE 692.7341

Low

LOW 596.18

High

HIGH 819

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	720	723.54	703.77	712.04
01/04/2023	719.65	727.48	713.4	721.9
01/05/2023	713.03	717.17	701.21	701.24
01/06/2023	713.42	738.56	710.47	738
01/09/2023	742.21	762.81	741.75	752.99
01/10/2023	749.63	757.74	744.38	757.28
01/11/2023	758	763.75	748.16	755.92
01/12/2023	763.16	763.16	741.15	753.96
01/13/2023	746.63	758.49	735.08	753.99
01/17/2023	750.18	752.11	735.1	749.73
01/18/2023	750.99	763.06	746.38	747.36
01/19/2023	737.81	741.56	729.62	729.87
01/20/2023	734.77	742.68	731.04	741.71
01/23/2023	741.87	750.02	735.4	748.02
01/24/2023	740.73	757.08	725.58	751.76
01/25/2023	743.1	751.78	732.5	751.25
01/26/2023	750	759.38	746.2	758.9
01/27/2023	751.74	764.1	751.74	759.18
01/30/2023	750.41	758.26	746.54	747.86
01/31/2023	750	759.71	746.09	759.21
02/01/2023	753.72	768.3	744.39	762.63
02/02/2023	763.9	781.77	763.14	770.73
02/03/2023	750	769.81	747.99	757.16
02/06/2023	746.98	750.12	738.8	742.38
02/07/2023	735.3	743.61	728.41	740.82
02/08/2023	735.37	741.77	729.86	729.86
02/09/2023	739.12	739.42	714.45	715.97
02/10/2023	712.23	726.39	711.01	723.51
02/13/2023	722.86	737.69	721.01	736.91
02/14/2023	733.76	742.9	727	729.15
02/15/2023	719.15	727.83	718.37	724.19
02/16/2023	710.81	722.56	709.47	713
02/17/2023	708.46	716.73	706.38	716.16
02/21/2023	706.13	708.58	692.22	695.75
02/22/2023	695.75	699.05	682.08	687.41
02/23/2023	697.27	702.14	686.47	691.84
02/24/2023	682.57	691.28	678.58	683.43
02/27/2023	694.88	696.5	681.7	683.06
02/28/2023	685.5	694.38	683.13	689.43
03/01/2023	683.15	688.26	675.33	680.56
03/02/2023	673	687.4	672.76	685.91
03/03/2023	693.61	695.34	688.06	695.24
03/06/2023	688.35	698.79	687.56	688.39
03/07/2023	688.39	688.98	673.17	674.66
03/08/2023	676.62	680.33	672.65	674.36
03/09/2023	674.49	675.23	650	651.28
03/10/2023	647.7	651.46	628.48	635.03
03/13/2023	625.02	643.23	624.09	625.77
03/14/2023	646.41	648	624.71	637.83
03/15/2023	621	634.5	620	631.74
03/16/2023	627.3	645.38	621.3	636.98
03/17/2023	638.71	638.71	623.85	636.71
03/20/2023	647.47	652.44	639.53	643.56
03/21/2023	659.93	665.18	658.54	662.15
03/22/2023	660.08	667.45	647.89	648.32
03/23/2023	653.28	660.99	645.55	651.78
03/24/2023	642.81	647.82	638.09	644.88
03/27/2023	654.53	656.77	646.48	648.32
03/28/2023	646.34	649.9	641.38	646.24
03/29/2023	652.03	657.74	651	657.22
03/30/2023	663.51	667.62	657.1	661.04
03/31/2023	665.09	669.15	662.61	669.12
04/03/2023	664.52	670.21	656.48	666.41
04/04/2023	665.89	669.65	653.84	659.11
04/05/2023	652.38	656.87	651.29	656.04
04/06/2023	656.6	659.06	653.99	656.4
04/10/2023	652.35	659.83	650.79	659.82
04/11/2023	662	671.44	661.85	669.68
04/12/2023	676.15	677.64	663.36	665.97
04/13/2023	663.37	671.58	658.53	670.73
04/14/2023	680.23	704.01	678.06	691.33
04/17/2023	691.33	699.1	690.79	698.36
04/18/2023	700.37	701.23	689.86	694.03
04/19/2023	690.98	699.5	690.01	695.24
04/20/2023	690.47	698.93	690.47	696.38
04/21/2023	695.53	696.27	678.92	680.94
04/24/2023	682.28	682.28	673.1	674.19
04/25/2023	670.64	671.73	658.46	659.71
04/26/2023	655.69	661.74	647.42	650.67
04/27/2023	657.25	663.53	655.27	662.68
04/28/2023	659.83	672.03	658.95	671.2
05/01/2023	675.08	675.59	662.18	662.97
05/02/2023	657.73	658.59	635.28	651.46
05/03/2023	657.42	662.97	640.25	642.41
05/04/2023	638.55	638.55	628.23	631.66
05/05/2023	642.19	644.66	637.55	644.48
05/08/2023	646.25	647	640.78	643.14
05/09/2023	639	643.49	633.63	635.57
05/10/2023	643.95	644.95	624.5	629.18
05/11/2023	630.17	643.49	627.62	642.02
05/12/2023	646.56	651.2	642.95	645.1
05/15/2023	645.18	650.26	642.7	644.75
05/16/2023	642.59	643.92	633.23	633.83
05/17/2023	640.23	651.62	638.53	650.64
05/18/2023	650.57	673.17	649.46	669.33
05/19/2023	673.44	676.53	662.71	666.7
05/22/2023	666.33	675.77	666.29	671.39
05/23/2023	666.52	671.97	659.29	661.53
05/24/2023	653.01	656.51	648.45	655
05/25/2023	655.32	663.12	653.4	660.52
05/26/2023	664.88	675.25	662.77	672.3
05/30/2023	677.54	680.69	668.89	673.58
05/31/2023	671.8	674.61	656.36	657.55
06/01/2023	663.57	671.45	660.37	668.84
06/02/2023	676.17	685	676.17	681.86
06/05/2023	681.45	683.76	674.22	676.49
06/06/2023	673.34	685.61	673.34	684.92
06/07/2023	679	680.03	670.19	678.23
06/08/2023	675.32	681.9	666.01	680.58
06/09/2023	682.39	686.45	677.27	684.4
06/12/2023	684.61	689.12	682.26	682.38
06/13/2023	685.33	693.09	685	689.09
06/14/2023	690.72	705.17	690.03	692.45
06/15/2023	693.13	712.74	691.82	711.19
06/16/2023	715.45	716.36	702.35	702.78
06/20/2023	695.69	696.46	687.5	690.95
06/21/2023	690.72	696.15	686.4	689.04
06/22/2023	684.41	684.51	675.37	679.38
06/23/2023	670.35	682.93	670	680.45
06/26/2023	678.08	684.99	678.08	680.17
06/27/2023	683.43	688.34	677.76	684.64
06/28/2023	684.64	685.77	680.12	685.22
06/29/2023	686.7	690.91	681.98	688.21
06/30/2023	695.12	695.98	690.45	691.14
07/03/2023	690	702.16	689.74	693.58
07/05/2023	691.67	700.63	685.87	692.83
07/06/2023	685	686.5	674.8	680.63
07/07/2023	678.28	691.99	677.94	684.1
07/10/2023	693.83	704.93	692.78	696.17
07/11/2023	699.92	710.99	699.74	710.2
07/12/2023	722.67	727	718.86	726
07/13/2023	732.87	740.4	727.45	739.8
07/14/2023	743	744	722.41	728.03
07/17/2023	724.55	733	720.5	727.87
07/18/2023	725.52	740.83	723.23	738.93
07/19/2023	739.96	752.95	739.96	747.3
07/20/2023	744.02	753.37	742.5	750.88
07/21/2023	753.24	756.32	749.75	751.21
07/24/2023	751.7	757.01	750.49	756.58
07/25/2023	752.55	752.98	742.21	746.02
07/26/2023	743.25	749.87	741.01	743.16
07/27/2023	746.12	747.99	728.4	729.07
07/28/2023	738.2	746.25	734.78	738.34
07/31/2023	739.99	743.32	735.61	738.85
08/01/2023	733.32	735.91	730.5	732.26
08/02/2023	722.44	723.79	713.27	717.44
08/03/2023	710.48	712.88	705.62	710.17
08/04/2023	710.07	720.94	709.08	710.28
08/07/2023	713.31	718.83	711.64	712.55
08/08/2023	703.39	703.39	687.52	696.98
08/09/2023	695.26	699.97	691	692.09
08/10/2023	697.02	706.09	694.57	697.01
08/11/2023	693.77	698.3	690.28	695.61
08/14/2023	692.81	694.17	688.64	692.93
08/15/2023	684.99	686.11	670.5	672.82
08/16/2023	670	676.46	670	672.24
08/17/2023	674.71	681.05	672.49	674
08/18/2023	665.23	675.31	665.23	670.25
08/21/2023	672.2	676.95	666.5	671.59
08/22/2023	671.59	674.76	664.61	665.84
08/23/2023	668.4	680.33	667.12	678.77
08/24/2023	678.78	688.58	672.97	673.16
08/25/2023	676	682.2	671.26	675.96
08/28/2023	681.31	683.54	674.63	679
08/29/2023	678.65	691.46	676.55	691.03
08/30/2023	691.78	699.5	689.81	695.81
08/31/2023	697.87	704.44	693.8	700.54
09/01/2023	704.2	706.99	701.4	706.19
09/05/2023	705.57	708.29	695.49	695.93
09/06/2023	692.96	699.32	688.7	694.18
09/07/2023	682.68	692.65	679.95	691.06
09/08/2023	692.18	693.55	686.72	690.62
09/11/2023	695.46	697.95	691.99	695.93
09/12/2023	693.35	702.73	692.08	697.34
09/13/2023	698.84	704.22	694	697.23
09/14/2023	703.71	709.06	698.33	706.81
09/15/2023	701.86	705.15	695.33	697.41
09/18/2023	696.32	699.48	690.06	694.89
09/19/2023	693.66	695.57	685.66	688.96
09/20/2023	691	694.69	682.67	683.48
09/21/2023	676.74	676.74	665.65	668.83
09/22/2023	670.99	671.72	659.33	660.1
09/25/2023	655.02	659.97	653.03	657.55
09/26/2023	652.12	654.49	645.82	646.72
09/27/2023	647.68	648.45	640.31	643.39
09/28/2023	643.02	647.54	640.67	645.24
09/29/2023	652.8	656.82	645.54	646.49
10/02/2023	644.71	646.25	638.74	643.04
10/03/2023	637.73	637.73	623.6	625.47
10/04/2023	629.03	638.37	625.38	636.53
10/05/2023	633.65	642.87	632.01	640.3
10/06/2023	635.02	651.51	634.54	648.26
10/09/2023	641.5	647.86	640.5	643.62
10/10/2023	643.62	649.4	641.7	641.95
10/11/2023	645.64	648.64	638.1	642.67
10/12/2023	643.23	644.27	632.06	636.17
10/13/2023	628.17	636.01	620	627.66
10/16/2023	630.51	641.62	628.42	635.45
10/17/2023	631.3	639.87	629.68	636.1
10/18/2023	635	635	615.45	616.69
10/19/2023	625.65	629.5	619.11	622.51
10/20/2023	623.25	626.07	613.12	614.83
10/23/2023	611.44	619.47	610.45	614.73
10/24/2023	617.27	620.42	610.76	612.39
10/25/2023	608.25	611.59	603.49	608.68
10/26/2023	607.19	617.89	606.49	607.07
10/27/2023	607.07	608.97	596.18	598.08
10/30/2023	602.84	610.69	600.26	607.12
10/31/2023	608.95	612.87	604.41	612.28
11/01/2023	614.49	617.97	607.67	616.21
11/02/2023	623.77	645.14	623.77	644.49
11/03/2023	654.82	662.16	654.26	657.97
11/06/2023	656.62	660.26	650.36	653.22
11/07/2023	652.82	653.5	646.91	648.59
11/08/2023	648.43	655.66	648.43	654.95
11/09/2023	656.73	660.6	650.63	651.82
11/10/2023	656.58	665.45	653.88	665
11/13/2023	660.82	664.37	658.14	661.45
11/14/2023	673	699.07	673	697.35
11/15/2023	698.17	711.32	697.7	708.84
11/16/2023	709.34	715.1	708.75	714.9
11/17/2023	719.84	720.84	713.65	716.86
11/20/2023	714.39	721.66	712.11	720.92
11/21/2023	719.8	726.6	718.73	724.64
11/22/2023	727	730.28	725.98	727.14
11/24/2023	726.72	730.74	726.64	730.1
11/27/2023	727.2	732.05	724.54	730.68
11/28/2023	725.86	738.83	725.86	736.76
11/29/2023	742.28	751.27	742.28	747.3
11/30/2023	748.16	751.89	744.69	751.23
12/01/2023	750	761.38	748.66	756.35
12/04/2023	751.84	757.92	749.5	756.43
12/05/2023	755.62	755.62	748.18	754.3
12/06/2023	754.52	756.59	742.46	743.07
12/07/2023	745.44	749.89	742.6	745.44
12/08/2023	743.15	747.79	742.22	744.73
12/11/2023	745.8	755.23	744.32	752.41
12/12/2023	755	759.44	752.67	759.29
12/13/2023	759	777.19	754.81	773.43
12/14/2023	782.93	807.6	781.94	807.13
12/15/2023	791.9	819	789.47	819
12/18/2023	812	815	795.8	796.44
12/19/2023	801.07	814.42	798.95	801.38
12/20/2023	797.76	805.41	788.84	789.23
12/21/2023	795	799.37	791.66	799.1
12/22/2023	801.98	807.52	800.15	802.42
12/26/2023	803.44	809.1	803.44	806.61
12/27/2023	809.17	813.25	808.63	813.25
12/28/2023	809.88	817.62	809.88	814.41
12/29/2023	812.6	816.17	808.64	811.8

Menu

Create your free account now!

BLK: BlackRock, Inc. Historical Data

2023 Historical Chart

Average

Low

High