Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock
(NY:
BLK
)
781.90
-2.65 (-0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
787.38
789.39
780.92
781.90
429,049
-2.65(-0.34%)
May 23, 2024
798.44
798.44
781.81
784.55
538,288
-15.06(-1.88%)
May 22, 2024
803.54
808.87
795.55
799.61
391,625
-5.32(-0.66%)
May 21, 2024
804.62
806.67
800.23
804.93
461,859
-0.26(-0.03%)
May 20, 2024
808.98
812.80
804.20
805.19
366,350
-7.03(-0.87%)
May 17, 2024
810.43
813.45
806.31
812.22
394,390
+4.51(+0.56%)
May 16, 2024
811.39
815.00
807.66
807.71
486,278
-7.99(-0.98%)
May 15, 2024
809.12
818.18
807.68
815.70
667,333
+12.74(+1.59%)
May 14, 2024
792.52
803.31
792.17
802.96
492,188
+12.63(+1.60%)
May 13, 2024
799.00
800.49
789.80
790.33
416,787
-6.34(-0.80%)
May 10, 2024
792.53
799.23
792.08
796.67
607,148
+7.54(+0.96%)
May 09, 2024
777.90
791.51
777.90
789.13
654,800
+10.80(+1.39%)
May 08, 2024
778.00
779.25
773.88
778.33
665,673
-2.59(-0.33%)
May 07, 2024
780.47
786.27
776.68
780.92
777,409
+6.28(+0.81%)
May 06, 2024
768.73
775.16
765.83
774.64
450,090
+10.73(+1.40%)
May 03, 2024
765.70
771.55
762.70
763.91
558,286
+6.91(+0.91%)
May 02, 2024
758.16
761.06
748.78
757.00
632,568
+5.42(+0.72%)
May 01, 2024
755.00
765.83
750.92
751.58
614,811
-3.06(-0.41%)
Apr 30, 2024
758.04
761.45
753.80
754.64
418,694
-6.64(-0.87%)
Apr 29, 2024
763.36
769.40
755.85
761.28
495,118
-1.60(-0.21%)
Apr 26, 2024
759.77
767.48
757.75
762.88
447,941
+5.23(+0.69%)
Apr 25, 2024
754.31
760.64
748.02
757.65
510,269
-5.15(-0.68%)
Apr 24, 2024
762.80
767.64
759.43
762.80
751,257
-3.82(-0.50%)
Apr 23, 2024
763.26
769.42
760.94
766.62
460,997
+6.51(+0.86%)
Apr 22, 2024
756.75
766.30
750.55
760.11
617,160
+10.13(+1.35%)
Apr 19, 2024
751.39
755.43
745.55
749.98
867,882
+2.68(+0.36%)
Apr 18, 2024
754.74
761.42
746.78
747.30
614,884
-6.49(-0.86%)
Apr 17, 2024
753.04
758.90
748.08
753.79
585,775
+4.12(+0.55%)
Apr 16, 2024
764.60
766.85
748.79
749.67
663,007
-13.32(-1.75%)
Apr 15, 2024
770.79
778.22
756.31
762.99
935,274
-0.41(-0.05%)
Apr 12, 2024
785.56
803.00
762.06
763.40
1,453,628
-22.56(-2.87%)
Apr 11, 2024
785.50
789.32
778.80
785.96
812,373
+2.31(+0.29%)
Apr 10, 2024
793.79
795.12
780.92
783.65
654,260
-20.25(-2.52%)
Apr 09, 2024
806.23
806.23
794.18
803.90
802,085
+0.58(+0.07%)
Apr 08, 2024
801.52
807.54
796.83
803.32
760,234
+5.76(+0.72%)
Apr 05, 2024
793.63
804.27
790.12
797.56
687,333
+5.47(+0.69%)
Apr 04, 2024
822.38
826.52
790.18
792.09
1,189,401
-22.71(-2.79%)
Apr 03, 2024
815.45
826.08
813.56
814.80
369,633
-1.79(-0.22%)
Apr 02, 2024
825.50
825.91
810.00
816.59
530,684
-10.18(-1.23%)
Apr 01, 2024
834.98
835.12
825.24
826.77
395,886
-6.93(-0.83%)
Mar 28, 2024
836.22
836.04
831.02
833.70
532,201
-1.42(-0.17%)
Mar 27, 2024
826.80
835.51
822.49
835.12
466,627
+14.92(+1.82%)
Mar 26, 2024
819.47
823.88
817.93
820.20
374,103
+3.99(+0.49%)
Mar 25, 2024
820.44
826.99
815.17
816.21
378,162
-8.62(-1.05%)
Mar 22, 2024
840.82
842.32
822.46
824.83
615,252
-17.23(-2.05%)
Mar 21, 2024
823.53
844.64
822.22
842.06
643,396
+24.17(+2.96%)
Mar 20, 2024
804.11
819.24
800.68
817.89
451,223
+15.59(+1.94%)
Mar 19, 2024
796.31
803.87
792.82
802.30
593,922
+2.05(+0.26%)
Mar 18, 2024
806.20
806.27
793.83
800.25
634,805
-2.27(-0.28%)
Mar 15, 2024
801.59
813.80
798.34
802.52
1,576,935
-6.28(-0.78%)
Mar 14, 2024
825.00
825.29
800.62
808.80
859,019
-17.19(-2.08%)
Mar 13, 2024
829.17
831.62
823.21
825.99
510,827
-3.60(-0.43%)
Mar 12, 2024
830.12
834.27
822.25
829.59
438,656
+4.43(+0.54%)
Mar 11, 2024
835.65
836.07
822.27
825.16
428,817
-10.96(-1.31%)
Mar 08, 2024
835.85
845.00
833.72
836.12
396,220
+4.42(+0.53%)
Mar 07, 2024
837.99
839.22
829.63
831.70
384,667
+1.30(+0.16%)
Mar 06, 2024
825.85
832.39
820.44
830.40
538,027
+8.56(+1.04%)
Mar 05, 2024
827.16
834.62
818.29
821.84
500,376
-7.48(-0.90%)
Mar 04, 2024
810.94
836.76
810.94
829.32
862,758
+19.52(+2.41%)
Mar 01, 2024
806.34
810.32
800.25
809.80
434,013
+3.47(+0.43%)
Feb 29, 2024
808.38
809.93
802.41
806.34
763,503
+1.67(+0.21%)
Feb 28, 2024
793.85
808.11
792.40
804.67
516,229
+9.06(+1.14%)
Feb 27, 2024
802.35
804.88
790.37
795.60
559,338
-5.46(-0.68%)
Feb 26, 2024
805.95
809.80
798.40
801.06
581,356
-7.51(-0.93%)
Feb 23, 2024
812.02
818.63
806.99
808.57
495,665
+0.15(+0.02%)
Feb 22, 2024
806.04
811.29
803.10
808.42
553,031
+7.94(+0.99%)
Feb 21, 2024
793.88
801.09
790.51
800.48
421,700
+7.29(+0.92%)
Feb 20, 2024
784.41
796.59
782.71
793.19
585,923
+4.09(+0.52%)
Feb 16, 2024
790.19
793.08
786.25
789.10
396,223
-4.03(-0.51%)
Feb 15, 2024
783.54
797.53
783.54
793.13
511,331
+12.57(+1.61%)
Feb 14, 2024
780.26
783.42
774.36
780.56
423,517
+7.29(+0.94%)
Feb 13, 2024
780.41
786.35
765.25
773.27
641,359
-23.54(-2.95%)
Feb 12, 2024
793.41
803.50
792.72
796.82
502,445
+4.52(+0.57%)
Feb 09, 2024
789.33
795.87
786.89
792.29
539,969
+3.99(+0.51%)
Feb 08, 2024
789.16
794.01
782.64
788.31
548,905
-1.49(-0.19%)
Feb 07, 2024
785.13
794.51
781.68
789.80
704,910
+6.68(+0.85%)
Feb 06, 2024
780.09
783.14
773.96
783.12
670,469
+4.78(+0.61%)
Feb 05, 2024
777.39
782.38
772.36
778.34
504,230
-4.80(-0.61%)
Feb 02, 2024
775.84
787.45
772.47
783.14
513,052
+3.05(+0.39%)
Feb 01, 2024
771.70
780.71
760.91
780.09
630,480
+10.55(+1.37%)
Jan 31, 2024
774.66
780.56
767.59
769.53
735,300
-7.37(-0.95%)
Jan 30, 2024
778.15
779.98
774.26
776.91
942,799
-6.93(-0.88%)
Jan 29, 2024
782.45
787.60
776.32
783.84
626,090
+1.39(+0.18%)
Jan 26, 2024
786.45
788.39
780.64
782.44
692,182
-3.14(-0.40%)
Jan 25, 2024
786.04
790.00
782.63
785.59
727,852
+4.68(+0.60%)
Jan 24, 2024
792.94
792.94
780.35
780.90
663,813
-6.77(-0.86%)
Jan 23, 2024
788.38
790.68
783.62
787.67
729,128
-1.45(-0.18%)
Jan 22, 2024
801.44
802.32
788.62
789.12
765,171
-11.35(-1.42%)
Jan 19, 2024
792.83
803.84
789.15
800.47
685,774
+10.12(+1.28%)
Jan 18, 2024
789.66
791.08
780.22
790.36
509,824
+7.78(+0.99%)
Jan 17, 2024
769.59
783.07
763.61
782.57
620,960
-3.93(-0.50%)
Jan 16, 2024
798.83
804.00
783.80
786.50
900,724
-8.17(-1.03%)
Jan 12, 2024
780.16
797.39
777.93
794.67
886,054
+6.95(+0.88%)
Jan 11, 2024
792.04
795.05
782.23
787.72
740,342
+0.25(+0.03%)
Jan 10, 2024
789.99
794.12
783.01
787.47
513,971
-2.15(-0.27%)
Jan 09, 2024
787.76
790.23
782.28
789.62
457,534
-2.65(-0.33%)
Jan 08, 2024
779.59
793.09
778.08
792.27
516,417
+14.27(+1.83%)
Jan 05, 2024
777.98
783.90
776.64
778.00
473,988
-3.10(-0.40%)
Jan 04, 2024
778.43
787.60
777.90
781.10
583,764
+1.79(+0.23%)
Jan 03, 2024
787.52
787.52
777.50
779.31
642,647
-16.05(-2.02%)
Jan 02, 2024
799.19
803.16
790.52
795.36
664,100
-11.43(-1.42%)
Dec 29, 2023
807.59
811.14
803.65
806.79
320,535
-2.59(-0.32%)
Dec 28, 2023
804.88
812.58
804.88
809.39
313,397
+1.15(+0.14%)
Dec 27, 2023
804.18
808.23
803.64
808.23
299,402
+6.60(+0.82%)
Dec 26, 2023
798.49
804.11
798.49
801.63
282,297
+4.16(+0.52%)
Dec 22, 2023
797.03
802.53
795.22
797.47
429,227
+3.30(+0.42%)
Dec 21, 2023
790.10
794.43
786.78
794.17
343,407
+9.81(+1.25%)
Dec 20, 2023
792.84
800.44
783.98
784.36
551,309
-12.07(-1.52%)
Dec 19, 2023
796.13
809.39
794.02
796.44
761,129
+4.91(+0.62%)
Dec 18, 2023
806.99
809.97
790.89
791.53
922,012
-22.42(-2.75%)
Dec 15, 2023
787.02
813.95
784.60
813.95
2,719,737
+11.80(+1.47%)
Dec 14, 2023
778.10
802.62
777.12
802.15
1,204,856
+33.49(+4.36%)
Dec 13, 2023
754.32
772.40
750.15
768.66
603,766
+14.05(+1.86%)
Dec 12, 2023
750.34
754.76
748.03
754.61
611,406
+6.84(+0.91%)
Dec 11, 2023
741.20
750.57
739.73
747.77
786,137
+7.63(+1.03%)
Dec 08, 2023
738.57
743.18
737.65
740.14
458,942
-0.71(-0.10%)
Dec 07, 2023
740.84
745.26
738.02
740.84
789,197
+2.36(+0.32%)
Dec 06, 2023
749.87
751.92
737.88
738.49
628,649
-6.19(-0.83%)
Dec 05, 2023
745.98
745.98
738.63
744.68
871,522
-2.10(-0.28%)
Dec 04, 2023
742.25
748.25
739.94
746.78
777,780
+0.08(+0.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.