The closing price for BlackRock (BLK) between 2020 and 2023 was $784.41, on December 29, 2023. It was up 76.1% in that time. The latest price is $1,160.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $776.33 | $790.03 | $776.33 | $784.41 | 1,208,600 |
Week of December 18 2023 | $784.60 | $787.50 | $762.22 | $775.34 | 2,988,000 |
Week of December 11 2023 | $720.64 | $791.37 | $719.21 | $791.37 | 5,888,900 |
Week of December 04 2023 | $721.66 | $731.06 | $717.18 | $719.60 | 3,493,700 |
Week of November 27 2023 | $698.00 | $730.81 | $695.45 | $725.98 | 3,936,300 |
Week of November 20 2023 | $685.71 | $701.40 | $683.52 | $700.79 | 2,088,900 |
Week of November 13 2023 | $634.29 | $691.90 | $631.72 | $688.08 | 3,389,300 |
Week of November 06 2023 | $630.26 | $638.73 | $620.94 | $638.30 | 2,352,200 |
Week of October 30 2023 | $578.64 | $635.58 | $576.16 | $631.55 | 3,642,300 |
Week of October 23 2023 | $586.89 | $595.51 | $572.25 | $574.07 | 3,088,100 |
Week of October 16 2023 | $605.20 | $615.86 | $588.50 | $590.15 | 3,829,500 |
Week of October 09 2023 | $615.75 | $623.33 | $595.11 | $602.46 | 3,685,400 |
Week of October 02 2023 | $618.83 | $625.35 | $598.56 | $622.23 | 2,899,500 |
Week of September 25 2023 | $628.72 | $633.47 | $614.60 | $620.54 | 2,832,100 |
Week of September 18 2023 | $668.36 | $671.40 | $632.86 | $633.60 | 2,272,600 |
Week of September 11 2023 | $667.54 | $680.59 | $664.21 | $669.41 | 5,082,900 |
Week of September 04 2023 | $672.37 | $674.96 | $652.65 | $662.89 | 1,788,800 |
Week of August 28 2023 | $649.25 | $673.72 | $642.88 | $672.96 | 2,489,000 |
Week of August 21 2023 | $640.57 | $656.17 | $633.33 | $644.15 | 1,746,700 |
Week of August 14 2023 | $660.21 | $661.50 | $633.92 | $638.71 | 2,411,100 |
Week of August 07 2023 | $679.74 | $685.00 | $655.16 | $662.87 | 2,390,200 |
Week of July 31 2023 | $705.17 | $708.34 | $672.41 | $676.85 | 2,437,100 |
Week of July 24 2023 | $716.32 | $721.38 | $694.12 | $703.59 | 2,626,900 |
Week of July 17 2023 | $690.45 | $720.73 | $686.59 | $715.86 | 3,291,200 |
Week of July 10 2023 | $661.18 | $708.99 | $660.18 | $693.77 | 3,707,700 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
