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 (%)
Jun 30, 2020
486.42
497.36
486.42
495.63
1,171,413
+10.22(+2.11%)
Jun 29, 2020
491.91
492.43
483.70
485.41
850,070
-1.80(-0.37%)
Jun 26, 2020
493.83
495.94
481.55
487.22
1,281,857
-11.04(-2.22%)
Jun 25, 2020
489.88
501.38
485.30
498.26
783,728
+7.65(+1.56%)
Jun 24, 2020
499.79
502.75
488.48
490.61
953,698
-14.65(-2.90%)
Jun 23, 2020
510.13
511.94
503.94
505.25
665,159
+1.31(+0.26%)
Jun 22, 2020
501.72
508.83
499.74
503.94
525,390
-1.97(-0.39%)
Jun 19, 2020
516.49
516.49
498.15
505.91
2,058,305
-1.27(-0.25%)
Jun 18, 2020
500.90
508.62
499.68
507.19
583,761
+1.40(+0.28%)
Jun 17, 2020
505.54
511.50
503.57
505.78
773,458
+4.40(+0.88%)
Jun 16, 2020
509.13
509.13
491.32
501.38
907,721
+6.71(+1.36%)
Jun 15, 2020
472.08
500.64
469.79
494.67
1,364,482
+14.57(+3.03%)
Jun 12, 2020
490.45
491.12
470.14
480.10
1,169,666
+1.67(+0.35%)
Jun 11, 2020
495.62
499.81
474.73
478.44
1,373,131
-29.92(-5.89%)
Jun 10, 2020
509.63
517.03
506.15
508.36
855,808
+0.00(+0.00%)
Jun 09, 2020
499.17
512.41
498.24
508.36
935,207
+0.66(+0.13%)
Jun 08, 2020
507.60
511.88
501.52
507.70
1,244,259
+0.73(+0.14%)
Jun 05, 2020
508.31
512.03
502.50
506.97
1,578,583
+9.42(+1.89%)
Jun 04, 2020
493.67
499.32
491.91
497.55
1,002,740
+1.92(+0.39%)
Jun 03, 2020
497.70
499.46
491.19
495.63
1,184,052
+5.76(+1.18%)
Jun 02, 2020
492.63
495.68
487.23
489.86
936,078
+2.81(+0.58%)
Jun 01, 2020
477.79
491.46
476.64
487.05
738,352
+8.68(+1.81%)
May 29, 2020
480.23
483.67
471.05
478.37
1,281,348
-7.42(-1.53%)
May 28, 2020
496.32
497.70
484.13
485.79
1,251,893
+0.40(+0.08%)
May 27, 2020
485.26
486.25
475.37
485.39
1,306,329
+11.56(+2.44%)
May 26, 2020
475.08
479.74
471.83
473.84
1,176,145
+9.35(+2.01%)
May 22, 2020
457.88
464.73
455.17
464.49
699,188
+4.33(+0.94%)
May 21, 2020
460.36
461.17
456.21
460.15
1,113,789
-0.21(-0.05%)
May 20, 2020
461.10
464.22
455.58
460.36
1,654,061
+6.82(+1.50%)
May 19, 2020
463.73
466.55
451.39
453.54
2,320,447
-13.78(-2.95%)
May 18, 2020
469.65
478.50
465.66
467.32
6,174,321
+2.44(+0.53%)
May 15, 2020
447.93
466.56
443.88
464.88
6,583,004
+14.05(+3.12%)
May 14, 2020
435.26
452.58
426.62
450.82
13,042,994
+11.22(+2.55%)
May 13, 2020
416.25
445.01
413.09
439.60
10,681,904
+28.38(+6.90%)
May 12, 2020
427.87
428.33
408.43
411.23
3,865,047
-34.99(-7.84%)
May 11, 2020
445.46
449.90
442.17
446.22
767,058
-5.13(-1.14%)
May 08, 2020
457.46
457.88
449.39
451.35
497,731
+1.26(+0.28%)
May 07, 2020
447.81
455.00
446.42
450.09
593,525
+12.66(+2.89%)
May 06, 2020
443.16
444.94
431.34
437.43
575,592
-1.89(-0.43%)
May 05, 2020
441.69
446.78
438.77
439.32
581,136
+3.60(+0.83%)
May 04, 2020
433.45
437.71
428.12
435.72
701,613
-2.40(-0.55%)
May 01, 2020
444.69
445.64
437.20
438.12
581,607
-16.18(-3.56%)
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%)
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
.