The closing price for BlackRock (BLK) in May 2020 was $453.19, on May 29, 2020. It was up 7.6% for the month. The latest price is $1,066.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $454.94 | $458.21 | $446.25 | $453.19 | 1,159,300 |
May 28 2020 | $470.19 | $471.50 | $458.65 | $460.22 | 1,132,800 |
May 27 2020 | $459.71 | $460.65 | $450.35 | $459.84 | 1,182,100 |
May 26 2020 | $450.07 | $454.48 | $446.99 | $448.89 | 1,064,300 |
May 22 2020 | $433.78 | $440.27 | $431.21 | $440.04 | 632,700 |
May 21 2020 | $435.56 | $436.89 | $432.19 | $435.93 | 1,007,600 |
May 20 2020 | $436.83 | $439.78 | $431.60 | $436.13 | 1,496,400 |
May 19 2020 | $439.32 | $441.99 | $427.63 | $429.66 | 2,099,700 |
May 18 2020 | $444.92 | $453.32 | $441.14 | $442.72 | 5,587,200 |
May 15 2020 | $424.35 | $442.00 | $420.51 | $440.40 | 5,957,000 |
May 14 2020 | $412.35 | $428.75 | $404.16 | $427.09 | 11,804,100 |
May 13 2020 | $394.34 | $421.59 | $391.34 | $416.46 | 9,666,100 |
May 12 2020 | $405.34 | $405.78 | $386.93 | $389.58 | 3,499,000 |
May 11 2020 | $422.01 | $426.22 | $418.90 | $422.73 | 699,600 |
May 08 2020 | $433.38 | $433.78 | $425.74 | $427.59 | 450,500 |
May 07 2020 | $424.24 | $431.04 | $422.92 | $426.40 | 537,100 |
May 06 2020 | $419.83 | $421.52 | $408.63 | $414.40 | 520,900 |
May 05 2020 | $418.44 | $423.26 | $415.67 | $416.20 | 525,900 |
May 04 2020 | $410.63 | $414.67 | $405.58 | $412.78 | 634,900 |
May 01 2020 | $421.28 | $422.18 | $414.19 | $415.06 | 526,300 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.