The closing price for BlackRock (BLK) in January 2022 was $747.98, on January 31, 2022. It was down 10.4% for the month. The latest price is $1,160.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $731.87 | $748.65 | $731.69 | $747.98 | 611,200 |
January 28 2022 | $713.27 | $734.94 | $702.27 | $734.53 | 602,800 |
January 27 2022 | $734.09 | $740.38 | $712.31 | $716.19 | 696,600 |
January 26 2022 | $737.13 | $745.28 | $712.67 | $723.02 | 942,700 |
January 25 2022 | $703.51 | $732.31 | $694.29 | $725.81 | 1,220,000 |
January 24 2022 | $708.55 | $716.60 | $685.37 | $715.15 | 1,688,700 |
January 21 2022 | $750.67 | $750.67 | $726.03 | $727.97 | 1,248,100 |
January 20 2022 | $752.73 | $769.55 | $748.71 | $751.26 | 945,800 |
January 19 2022 | $763.49 | $763.49 | $749.86 | $750.31 | 795,100 |
January 18 2022 | $758.94 | $763.44 | $749.12 | $756.22 | 1,018,400 |
January 14 2022 | $768.03 | $780.53 | $757.01 | $771.31 | 1,239,700 |
January 13 2022 | $809.60 | $809.99 | $785.41 | $788.56 | 795,900 |
January 12 2022 | $813.98 | $818.00 | $800.63 | $804.49 | 650,900 |
January 11 2022 | $792.35 | $807.94 | $783.28 | $807.29 | 744,500 |
January 10 2022 | $807.75 | $808.82 | $784.25 | $793.79 | 788,500 |
January 07 2022 | $813.72 | $814.96 | $803.48 | $811.00 | 643,300 |
January 06 2022 | $811.99 | $816.37 | $803.51 | $813.92 | 637,000 |
January 05 2022 | $834.52 | $841.20 | $809.69 | $810.54 | 573,300 |
January 04 2022 | $834.13 | $843.00 | $833.08 | $833.68 | 495,800 |
January 03 2022 | $834.69 | $838.08 | $822.96 | $828.69 | 470,800 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
