The closing price for BlackRock (BLK) between January 1, 2023 and December 31, 2023 was $780.72, on December 29, 2023. It was up 16% in that time. The latest price is $1,069.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $781.49 | $784.92 | $777.68 | $780.72 | 318,500 |
December 28 2023 | $778.88 | $786.32 | $778.88 | $783.23 | 311,500 |
December 27 2023 | $778.19 | $782.12 | $777.67 | $782.12 | 298,000 |
December 26 2023 | $772.68 | $778.13 | $772.68 | $775.73 | 280,600 |
December 22 2023 | $771.28 | $776.61 | $769.52 | $771.70 | 426,600 |
December 21 2023 | $764.57 | $768.77 | $761.35 | $768.51 | 341,100 |
December 20 2023 | $767.22 | $774.58 | $758.64 | $759.02 | 547,900 |
December 19 2023 | $770.40 | $783.24 | $768.36 | $770.70 | 756,400 |
December 18 2023 | $780.91 | $783.80 | $765.33 | $765.95 | 916,300 |
December 15 2023 | $761.58 | $787.65 | $759.25 | $787.65 | 2,703,000 |
December 14 2023 | $752.96 | $776.68 | $752.01 | $776.23 | 1,197,400 |
December 13 2023 | $729.94 | $747.44 | $725.91 | $743.82 | 600,000 |
December 12 2023 | $726.10 | $730.37 | $723.86 | $730.22 | 607,600 |
December 11 2023 | $717.25 | $726.32 | $715.83 | $723.61 | 781,300 |
December 08 2023 | $714.70 | $719.16 | $713.81 | $716.22 | 456,000 |
December 07 2023 | $716.90 | $721.18 | $714.17 | $716.90 | 784,300 |
December 06 2023 | $725.64 | $727.63 | $714.04 | $714.62 | 624,800 |
December 05 2023 | $721.88 | $721.88 | $714.77 | $720.61 | 860,700 |
December 04 2023 | $718.26 | $724.07 | $716.03 | $722.65 | 767,900 |
December 01 2023 | $716.51 | $727.38 | $715.23 | $722.57 | 746,700 |
November 30 2023 | $714.75 | $718.31 | $711.43 | $717.68 | 961,300 |
November 29 2023 | $709.13 | $717.72 | $709.13 | $713.93 | 750,000 |
November 28 2023 | $693.44 | $705.84 | $693.44 | $703.86 | 610,200 |
November 27 2023 | $694.73 | $699.36 | $692.18 | $698.05 | 868,100 |
November 24 2023 | $694.27 | $698.11 | $694.19 | $697.50 | 279,600 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
