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
)
812.22
+4.51 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
453.57
459.64
450.47
454.30
641,316
-8.46(-1.83%)
Apr 29, 2020
462.11
466.93
452.98
462.76
705,002
+12.32(+2.74%)
Apr 28, 2020
459.76
462.22
447.71
450.44
724,601
+1.01(+0.23%)
Apr 27, 2020
435.32
450.78
431.69
449.42
678,428
+19.47(+4.53%)
Apr 24, 2020
430.76
430.76
424.98
429.96
571,993
+3.56(+0.84%)
Apr 23, 2020
435.55
438.66
424.68
426.39
566,185
-8.87(-2.04%)
Apr 22, 2020
438.26
441.49
430.32
435.26
931,322
+6.00(+1.40%)
Apr 21, 2020
416.32
432.20
410.22
429.26
1,326,925
+3.23(+0.76%)
Apr 20, 2020
423.35
430.05
420.01
426.03
651,499
-5.49(-1.27%)
Apr 17, 2020
431.02
438.60
424.72
431.52
1,079,891
+16.18(+3.90%)
Apr 16, 2020
402.86
418.84
402.54
415.34
844,084
+14.41(+3.59%)
Apr 15, 2020
400.41
408.11
398.16
400.94
652,586
-13.54(-3.27%)
Apr 14, 2020
422.40
423.49
413.07
414.47
625,804
+5.10(+1.25%)
Apr 13, 2020
424.27
425.52
406.53
409.37
761,532
-17.22(-4.04%)
Apr 09, 2020
416.26
433.17
414.84
426.59
1,275,933
+18.51(+4.53%)
Apr 08, 2020
403.42
412.31
399.63
408.08
853,413
+7.10(+1.77%)
Apr 07, 2020
424.40
424.46
399.95
400.98
918,546
-5.79(-1.42%)
Apr 06, 2020
399.98
409.90
392.19
406.77
1,058,602
+28.46(+7.52%)
Apr 03, 2020
386.13
391.80
371.94
378.31
676,976
-7.66(-1.98%)
Apr 02, 2020
369.37
392.61
367.56
385.97
717,540
+15.38(+4.15%)
Apr 01, 2020
378.35
384.13
363.68
370.60
1,285,966
-27.54(-6.92%)
Mar 31, 2020
408.92
415.02
395.44
398.13
1,535,452
-13.92(-3.38%)
Mar 30, 2020
396.35
412.86
393.19
412.05
1,301,083
+19.01(+4.84%)
Mar 27, 2020
387.79
406.74
381.07
393.04
1,153,821
-15.89(-3.89%)
Mar 26, 2020
369.26
411.28
367.00
408.93
1,766,246
+45.72(+12.59%)
Mar 25, 2020
348.30
398.15
341.15
363.21
2,155,303
+26.86(+7.98%)
Mar 24, 2020
316.08
337.58
313.36
336.35
1,457,647
+40.07(+13.52%)
Mar 23, 2020
320.99
320.99
295.25
296.28
1,572,324
-24.70(-7.70%)
Mar 20, 2020
362.88
364.13
317.59
320.99
1,506,454
-38.58(-10.73%)
Mar 19, 2020
329.39
375.67
317.89
359.57
1,761,129
+21.72(+6.43%)
Mar 18, 2020
319.97
338.95
293.17
337.86
2,176,440
-12.12(-3.46%)
Mar 17, 2020
331.47
360.37
321.60
349.98
1,778,817
+26.68(+8.25%)
Mar 16, 2020
333.40
340.76
320.35
323.31
1,734,291
-51.13(-13.65%)
Mar 13, 2020
375.64
379.37
351.10
374.43
1,745,374
+24.94(+7.14%)
Mar 12, 2020
360.50
380.06
346.97
349.49
1,845,389
-40.49(-10.38%)
Mar 11, 2020
402.68
405.38
382.02
389.99
1,396,143
-25.36(-6.11%)
Mar 10, 2020
399.36
415.37
392.94
415.35
1,777,352
+36.19(+9.54%)
Mar 09, 2020
372.27
394.63
366.62
379.17
1,633,572
-28.41(-6.97%)
Mar 06, 2020
408.95
415.32
398.63
407.58
1,613,758
-19.96(-4.67%)
Mar 05, 2020
431.98
436.52
420.40
427.54
1,129,626
-20.67(-4.61%)
Mar 04, 2020
441.68
450.44
433.72
448.21
1,297,902
+15.27(+3.53%)
Mar 03, 2020
438.57
452.62
427.65
432.94
1,769,665
-5.27(-1.20%)
Mar 02, 2020
419.54
438.43
414.53
438.21
1,423,021
+22.39(+5.38%)
Feb 28, 2020
412.45
417.98
403.26
415.83
2,270,702
-11.50(-2.69%)
Feb 27, 2020
445.13
449.82
427.29
427.33
1,431,955
-29.32(-6.42%)
Feb 26, 2020
456.38
465.18
453.98
456.65
1,068,484
+2.22(+0.49%)
Feb 25, 2020
476.22
477.00
451.26
454.44
1,185,444
-19.76(-4.17%)
Feb 24, 2020
478.24
486.15
473.88
474.19
1,184,414
-26.04(-5.21%)
Feb 21, 2020
505.99
507.29
498.44
500.24
550,166
-8.91(-1.75%)
Feb 20, 2020
511.91
514.56
503.49
509.15
529,120
-4.63(-0.90%)
Feb 19, 2020
510.10
514.61
508.49
513.77
426,681
+6.52(+1.29%)
Feb 18, 2020
507.42
507.62
505.01
507.25
449,005
-1.02(-0.20%)
Feb 14, 2020
508.09
510.94
505.37
508.27
525,892
-2.34(-0.46%)
Feb 13, 2020
510.74
514.38
509.55
510.61
534,104
-3.53(-0.69%)
Feb 12, 2020
516.26
518.03
511.92
514.14
474,688
+1.83(+0.36%)
Feb 11, 2020
506.57
513.09
506.41
512.31
666,901
+8.39(+1.66%)
Feb 10, 2020
497.04
504.05
496.91
503.92
828,525
+4.81(+0.96%)
Feb 07, 2020
493.95
499.35
493.50
499.11
793,793
+0.96(+0.19%)
Feb 06, 2020
492.22
498.65
486.16
498.14
917,923
+10.05(+2.06%)
Feb 05, 2020
488.42
490.97
482.70
488.10
1,049,967
+7.40(+1.54%)
Feb 04, 2020
483.33
485.26
477.29
480.69
948,415
+4.63(+0.97%)
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
.