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 (%)
Mar 31, 2008
137.22
143.38
136.06
140.61
473,718
+3.29(+2.40%)
Mar 28, 2008
137.74
143.93
137.32
137.32
810,111
-2.15(-1.54%)
Mar 27, 2008
145.74
148.00
139.11
139.47
1,583,897
-12.80(-8.40%)
Mar 26, 2008
155.43
156.33
151.17
152.27
666,377
-3.87(-2.48%)
Mar 25, 2008
152.96
159.05
151.65
156.14
867,449
+1.51(+0.98%)
Mar 24, 2008
137.93
159.72
134.84
154.63
2,254,496
+12.69(+8.94%)
Mar 21, 2008
130.83
142.81
128.19
141.94
1,280,173
+0.00(+0.00%)
Mar 20, 2008
130.83
142.81
128.19
141.94
1,280,173
+11.07(+8.46%)
Mar 19, 2008
134.29
136.70
130.35
130.87
2,369,178
+2.18(+1.70%)
Mar 18, 2008
124.82
128.87
120.56
128.69
1,274,242
+6.69(+5.48%)
Mar 17, 2008
119.48
123.55
114.13
122.00
1,296,644
-1.27(-1.03%)
Mar 14, 2008
130.88
130.88
122.06
123.27
791,378
-5.15(-4.01%)
Mar 13, 2008
123.69
129.95
120.90
128.42
1,289,148
+2.06(+1.63%)
Mar 12, 2008
130.16
133.14
125.92
126.36
746,564
-3.22(-2.49%)
Mar 11, 2008
126.03
129.58
124.31
129.58
854,354
+7.27(+5.95%)
Mar 10, 2008
125.72
127.69
121.85
122.31
685,516
-4.10(-3.25%)
Mar 07, 2008
127.25
131.30
124.53
126.41
1,268,351
-0.98(-0.77%)
Mar 06, 2008
137.56
137.56
126.72
127.40
1,308,631
-12.01(-8.62%)
Mar 05, 2008
137.67
141.30
135.66
139.41
1,393,299
+2.40(+1.75%)
Mar 04, 2008
131.19
137.49
131.19
137.01
1,089,484
+4.70(+3.56%)
Mar 03, 2008
131.88
132.62
126.52
132.31
1,375,291
-0.78(-0.58%)
Feb 29, 2008
135.76
135.76
132.43
133.09
758,082
-2.72(-2.00%)
Feb 28, 2008
139.18
139.88
135.28
135.81
484,385
-2.82(-2.04%)
Feb 27, 2008
134.57
140.97
134.22
138.63
638,452
+2.38(+1.74%)
Feb 26, 2008
130.16
138.42
130.16
136.25
816,966
+2.98(+2.24%)
Feb 25, 2008
127.19
134.06
126.19
133.27
709,516
+5.47(+4.28%)
Feb 22, 2008
129.44
129.96
123.47
127.80
1,156,562
-1.69(-1.30%)
Feb 21, 2008
130.85
133.07
129.04
129.49
432,276
-1.94(-1.47%)
Feb 20, 2008
127.06
133.22
124.53
131.43
968,975
+1.71(+1.32%)
Feb 19, 2008
136.70
137.21
124.08
129.72
3,517,499
-5.11(-3.79%)
Feb 18, 2008
136.01
136.02
132.15
134.83
0
+0.00(+0.00%)
Feb 15, 2008
136.01
136.02
132.15
134.83
613,774
-1.96(-1.43%)
Feb 14, 2008
142.41
143.97
136.41
136.79
1,058,656
-5.06(-3.57%)
Feb 13, 2008
142.82
143.87
140.23
141.85
540,374
-0.46(-0.32%)
Feb 12, 2008
139.11
143.36
139.11
142.31
528,537
+3.10(+2.23%)
Feb 11, 2008
141.87
141.87
138.01
139.22
543,383
-1.89(-1.34%)
Feb 08, 2008
141.59
143.86
140.27
141.11
482,349
+0.14(+0.10%)
Feb 07, 2008
141.29
142.72
140.16
140.97
832,612
+0.09(+0.06%)
Feb 06, 2008
143.67
146.81
140.11
140.88
756,016
-3.50(-2.42%)
Feb 05, 2008
149.10
150.03
144.35
144.38
776,201
-6.99(-4.62%)
Feb 04, 2008
149.77
151.76
148.35
151.37
479,261
-0.52(-0.34%)
Feb 01, 2008
153.73
153.73
148.61
151.89
1,009,548
+0.10(+0.07%)
Jan 31, 2008
144.46
152.27
144.46
151.78
680,364
+3.03(+2.04%)
Jan 30, 2008
144.77
159.77
144.77
148.75
1,548,602
-2.38(-1.57%)
Jan 29, 2008
146.55
151.32
146.07
151.13
803,595
+6.12(+4.22%)
Jan 28, 2008
143.28
145.84
141.01
145.01
430,967
+1.74(+1.21%)
Jan 25, 2008
148.31
150.15
142.92
143.28
637,816
-3.75(-2.55%)
Jan 24, 2008
146.87
151.04
144.90
147.03
986,769
+3.78(+2.64%)
Jan 23, 2008
138.21
146.63
133.32
143.25
1,368,656
+3.45(+2.47%)
Jan 22, 2008
134.29
142.98
130.85
139.80
1,614,482
+1.03(+0.74%)
Jan 21, 2008
141.25
143.39
137.05
138.77
0
+0.00(+0.00%)
Jan 18, 2008
141.25
143.39
137.05
138.77
1,334,444
-2.38(-1.68%)
Jan 17, 2008
147.90
150.12
139.62
141.14
2,291,503
+0.86(+0.61%)
Jan 16, 2008
137.81
141.15
133.13
140.28
1,520,602
+0.92(+0.66%)
Jan 15, 2008
144.85
144.85
139.04
139.36
706,288
-4.16(-2.90%)
Jan 14, 2008
141.87
143.90
141.67
143.52
533,488
+2.99(+2.13%)
Jan 11, 2008
142.56
143.11
138.83
140.53
440,862
-3.28(-2.28%)
Jan 10, 2008
137.25
145.97
134.55
143.82
2,266,455
+6.23(+4.53%)
Jan 09, 2008
139.53
141.01
135.32
137.58
870,222
-0.93(-0.67%)
Jan 08, 2008
144.30
145.02
138.51
138.51
813,591
-3.84(-2.69%)
Jan 07, 2008
147.61
147.61
141.02
142.35
1,226,413
-2.95(-2.03%)
Jan 04, 2008
156.67
156.67
143.64
145.30
958,163
-10.21(-6.56%)
Jan 03, 2008
150.01
156.40
150.01
155.50
1,196,574
+7.22(+4.87%)
Jan 02, 2008
149.31
149.71
146.51
148.28
317,276
-1.03(-0.69%)
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
.