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
)
796.67
+7.54 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2015
288.86
293.45
288.20
292.52
1,081,932
+4.29(+1.49%)
Nov 27, 2015
289.25
289.53
285.73
288.24
327,616
-1.79(-0.62%)
Nov 25, 2015
287.93
290.03
290.03
290.03
516,380
+3.06(+1.07%)
Nov 24, 2015
289.96
290.70
286.62
286.96
1,004,413
-5.18(-1.77%)
Nov 23, 2015
291.82
293.19
290.39
292.14
527,033
+0.63(+0.22%)
Nov 20, 2015
290.39
292.40
290.17
291.51
659,445
+2.71(+0.94%)
Nov 19, 2015
289.96
290.36
287.88
288.80
608,963
-1.24(-0.43%)
Nov 18, 2015
285.25
290.38
283.46
290.04
666,372
+5.80(+2.04%)
Nov 17, 2015
283.43
287.86
282.17
284.24
718,783
+0.88(+0.31%)
Nov 16, 2015
276.07
283.87
275.52
283.36
836,402
+7.30(+2.65%)
Nov 13, 2015
277.69
279.33
275.43
276.06
734,328
-2.00(-0.72%)
Nov 12, 2015
278.69
281.30
277.48
278.06
792,039
-3.83(-1.36%)
Nov 11, 2015
283.27
283.76
281.31
281.89
565,541
+0.19(+0.07%)
Nov 10, 2015
279.27
282.37
277.25
281.70
887,821
+0.56(+0.20%)
Nov 09, 2015
285.91
287.71
279.20
281.14
1,590,194
-5.74(-2.00%)
Nov 06, 2015
289.49
290.74
284.50
286.88
698,094
-0.48(-0.17%)
Nov 05, 2015
286.31
289.08
285.65
287.36
635,041
+0.65(+0.23%)
Nov 04, 2015
288.69
290.33
285.56
286.71
931,974
-1.59(-0.55%)
Nov 03, 2015
284.05
289.53
284.05
288.30
1,057,985
+3.14(+1.10%)
Nov 02, 2015
284.43
286.80
283.10
285.16
1,009,934
+2.09(+0.74%)
Oct 30, 2015
282.50
285.18
282.50
283.07
1,991,729
+1.70(+0.60%)
Oct 29, 2015
278.01
282.28
276.26
281.38
1,155,704
+2.85(+1.02%)
Oct 28, 2015
270.74
278.54
270.22
278.53
1,182,622
+8.65(+3.20%)
Oct 27, 2015
270.02
270.34
267.84
269.88
483,317
-1.17(-0.43%)
Oct 26, 2015
273.37
273.76
270.16
271.05
746,199
-3.03(-1.11%)
Oct 23, 2015
272.05
274.45
270.34
274.08
1,192,502
+4.38(+1.62%)
Oct 22, 2015
260.54
270.12
259.62
269.71
897,728
+10.75(+4.15%)
Oct 21, 2015
263.50
264.69
258.72
258.95
780,868
-4.16(-1.58%)
Oct 20, 2015
262.56
264.09
262.13
263.11
551,117
-0.59(-0.22%)
Oct 19, 2015
264.87
265.44
262.51
263.70
727,376
-2.37(-0.89%)
Oct 16, 2015
263.27
266.43
261.62
266.07
922,525
+4.18(+1.60%)
Oct 15, 2015
260.94
263.20
257.83
261.89
916,870
+2.54(+0.98%)
Oct 14, 2015
257.58
262.49
254.95
259.35
1,398,446
+5.91(+2.33%)
Oct 13, 2015
251.49
255.25
251.20
253.44
1,106,655
-0.43(-0.17%)
Oct 12, 2015
256.31
256.31
250.73
253.87
762,398
-1.97(-0.77%)
Oct 09, 2015
256.21
258.16
253.41
255.84
722,110
-0.37(-0.14%)
Oct 08, 2015
256.65
257.26
254.68
256.21
812,652
-1.66(-0.65%)
Oct 07, 2015
253.75
258.42
253.44
257.88
1,374,313
+6.36(+2.53%)
Oct 06, 2015
251.49
252.70
249.91
251.51
902,211
-0.71(-0.28%)
Oct 05, 2015
246.25
252.78
245.47
252.22
1,164,058
+8.24(+3.38%)
Oct 02, 2015
234.04
244.00
232.55
243.98
1,063,979
+5.98(+2.51%)
Oct 01, 2015
238.92
240.28
234.44
237.99
1,012,755
-1.25(-0.52%)
Sep 30, 2015
242.08
242.62
236.92
239.24
940,296
+3.18(+1.35%)
Sep 29, 2015
237.47
238.45
234.04
236.06
987,372
-0.43(-0.18%)
Sep 28, 2015
241.37
243.69
236.26
236.50
910,832
-7.17(-2.94%)
Sep 25, 2015
244.60
246.50
242.01
243.67
802,890
+1.99(+0.82%)
Sep 24, 2015
242.08
242.81
240.51
241.69
903,320
-2.21(-0.91%)
Sep 23, 2015
244.56
245.73
242.44
243.90
565,477
-0.86(-0.35%)
Sep 22, 2015
247.51
247.51
242.68
244.76
1,012,825
-6.48(-2.58%)
Sep 21, 2015
249.48
252.46
248.97
251.24
905,839
+2.83(+1.14%)
Sep 18, 2015
247.50
252.20
247.50
248.41
1,953,093
-2.22(-0.89%)
Sep 17, 2015
251.11
254.74
249.85
250.63
1,198,940
-1.51(-0.60%)
Sep 16, 2015
249.16
252.72
247.56
252.14
1,192,855
+4.51(+1.82%)
Sep 15, 2015
244.17
248.14
242.49
247.63
1,182,711
+5.50(+2.27%)
Sep 14, 2015
243.89
244.29
241.49
242.13
705,479
-1.81(-0.74%)
Sep 11, 2015
242.08
244.16
240.31
243.94
1,000,718
+1.61(+0.66%)
Sep 10, 2015
239.51
244.36
238.69
242.33
1,185,065
+3.65(+1.53%)
Sep 09, 2015
245.26
246.63
238.12
238.68
868,108
-3.75(-1.55%)
Sep 08, 2015
240.98
243.28
238.73
242.43
1,162,129
+5.78(+2.44%)
Sep 04, 2015
237.78
236.64
236.64
236.64
1,225,362
-4.84(-2.01%)
Sep 03, 2015
240.92
242.46
239.80
241.49
1,429,027
+1.39(+0.58%)
Sep 02, 2015
239.10
240.09
236.64
240.09
1,668,320
+3.40(+1.44%)
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
.