The closing price for BlackRock (BLK) between January 1, 2024 and December 31, 2024 was $1,009.41, on December 31. It was up 30.5% in that time. The latest price is $1,082.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $1,015.02 | $1,018.29 | $1,003.92 | $1,009.41 | 619,400 |
December 30 2024 | $1,016.99 | $1,020.18 | $1,005.83 | $1,011.69 | 591,700 |
December 27 2024 | $1,031.95 | $1,039.27 | $1,024.33 | $1,028.19 | 337,100 |
December 26 2024 | $1,028.99 | $1,041.29 | $1,028.99 | $1,038.13 | 292,100 |
December 24 2024 | $1,025.68 | $1,038.67 | $1,020.79 | $1,038.67 | 276,600 |
December 23 2024 | $1,010.18 | $1,025.41 | $1,007.68 | $1,023.77 | 488,100 |
December 20 2024 | $992.21 | $1,020.89 | $986.63 | $1,012.93 | 2,079,800 |
December 19 2024 | $1,024.58 | $1,024.94 | $999.40 | $1,000.76 | 796,300 |
December 18 2024 | $1,033.15 | $1,044.75 | $1,003.35 | $1,004.67 | 864,900 |
December 17 2024 | $1,039.84 | $1,043.52 | $1,022.37 | $1,033.15 | 990,400 |
December 16 2024 | $1,043.15 | $1,055.56 | $1,040.32 | $1,048.34 | 897,800 |
December 13 2024 | $1,040.67 | $1,045.18 | $1,036.21 | $1,040.36 | 537,300 |
December 12 2024 | $1,051.83 | $1,057.60 | $1,035.12 | $1,042.60 | 687,100 |
December 11 2024 | $1,044.89 | $1,065.87 | $1,044.04 | $1,048.94 | 1,139,700 |
December 10 2024 | $1,033.78 | $1,048.54 | $1,029.89 | $1,040.88 | 645,000 |
December 09 2024 | $1,033.89 | $1,039.65 | $1,027.27 | $1,030.35 | 742,600 |
December 06 2024 | $1,028.42 | $1,037.10 | $1,022.45 | $1,026.90 | 550,300 |
December 05 2024 | $1,014.22 | $1,041.41 | $1,012.78 | $1,028.78 | 880,500 |
December 04 2024 | $1,017.06 | $1,018.42 | $992.06 | $1,014.12 | 1,029,500 |
December 03 2024 | $1,010.29 | $1,025.19 | $1,000.41 | $1,018.04 | 941,700 |
December 02 2024 | $1,005.85 | $1,012.80 | $992.44 | $999.53 | 719,600 |
November 29 2024 | $1,000.23 | $1,008.56 | $1,000.23 | $1,002.17 | 390,000 |
November 27 2024 | $1,008.78 | $1,013.14 | $997.51 | $998.89 | 481,900 |
November 26 2024 | $1,011.23 | $1,017.38 | $997.66 | $1,005.78 | 772,700 |
November 25 2024 | $1,027.69 | $1,027.84 | $1,009.78 | $1,010.69 | 1,463,700 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
