The closing price for BlackRock (BLK) in 2020 was $643.14, on December 31, 2020. It was up 45.1% for the year. The latest price is $1,099.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $630.61 | $643.92 | $630.11 | $643.14 | 361,500 |
December 30 2020 | $635.79 | $639.04 | $631.07 | $631.91 | 355,300 |
December 29 2020 | $636.19 | $637.59 | $628.94 | $629.54 | 318,400 |
December 28 2020 | $636.94 | $637.42 | $632.02 | $633.01 | 272,300 |
December 24 2020 | $626.93 | $633.60 | $626.93 | $630.34 | 173,300 |
December 23 2020 | $625.72 | $631.22 | $620.56 | $627.18 | 752,600 |
December 22 2020 | $623.94 | $627.20 | $616.59 | $618.16 | 596,900 |
December 21 2020 | $618.59 | $627.08 | $614.29 | $622.90 | 631,800 |
December 18 2020 | $628.53 | $629.82 | $616.36 | $622.87 | 1,610,700 |
December 17 2020 | $626.61 | $632.57 | $623.31 | $629.30 | 832,200 |
December 16 2020 | $627.50 | $631.78 | $618.19 | $622.49 | 849,400 |
December 15 2020 | $616.38 | $627.62 | $615.32 | $622.32 | 617,300 |
December 14 2020 | $624.41 | $624.43 | $609.20 | $609.61 | 658,500 |
December 11 2020 | $617.08 | $621.29 | $614.54 | $619.66 | 488,100 |
December 10 2020 | $623.57 | $626.38 | $618.81 | $622.52 | 438,600 |
December 09 2020 | $638.06 | $638.33 | $621.12 | $625.44 | 489,400 |
December 08 2020 | $629.99 | $640.47 | $627.04 | $636.35 | 598,200 |
December 07 2020 | $626.35 | $632.48 | $623.07 | $632.40 | 680,600 |
December 04 2020 | $635.90 | $642.02 | $620.86 | $627.03 | 816,100 |
December 03 2020 | $640.30 | $643.39 | $634.42 | $637.68 | 604,400 |
December 02 2020 | $634.09 | $637.47 | $628.75 | $637.07 | 484,100 |
December 01 2020 | $629.36 | $638.97 | $625.40 | $634.29 | 549,500 |
November 30 2020 | $629.93 | $632.48 | $618.77 | $619.32 | 888,400 |
November 27 2020 | $626.77 | $637.50 | $625.34 | $634.19 | 313,400 |
November 25 2020 | $619.12 | $624.56 | $617.61 | $623.99 | 401,200 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
