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 (%)
Sep 30, 2022
538.53
544.24
526.98
527.67
887,903
-13.08(-2.42%)
Sep 29, 2022
553.74
556.10
536.70
540.75
914,998
-20.63(-3.67%)
Sep 28, 2022
558.25
564.63
552.48
561.37
922,657
+6.55(+1.18%)
Sep 27, 2022
568.94
571.37
550.37
554.83
802,349
-5.80(-1.03%)
Sep 26, 2022
565.76
569.39
558.97
560.63
722,295
-6.46(-1.14%)
Sep 23, 2022
568.85
574.62
559.14
567.09
1,021,055
-8.74(-1.52%)
Sep 22, 2022
580.33
583.01
568.22
575.83
891,381
-7.28(-1.25%)
Sep 21, 2022
603.48
606.18
582.65
583.10
851,361
-13.64(-2.29%)
Sep 20, 2022
600.92
603.82
593.92
596.74
585,625
-11.91(-1.96%)
Sep 19, 2022
595.31
610.27
595.31
608.65
590,659
+7.66(+1.27%)
Sep 16, 2022
598.20
602.65
590.54
600.99
2,809,305
-5.37(-0.89%)
Sep 15, 2022
615.16
622.30
604.24
606.36
811,254
-10.78(-1.75%)
Sep 14, 2022
623.87
628.89
610.59
617.13
867,430
-1.27(-0.21%)
Sep 13, 2022
646.36
646.66
616.88
618.41
1,293,484
-49.77(-7.45%)
Sep 12, 2022
668.56
672.96
661.88
668.18
788,841
+1.29(+0.19%)
Sep 09, 2022
666.44
672.43
664.41
666.88
559,655
+3.39(+0.51%)
Sep 08, 2022
640.79
663.98
633.23
663.49
896,962
+16.97(+2.63%)
Sep 07, 2022
636.74
649.33
632.71
646.52
503,344
+12.07(+1.90%)
Sep 06, 2022
631.91
639.81
621.29
634.44
684,394
+8.10(+1.29%)
Sep 02, 2022
644.42
646.78
622.52
626.34
527,423
-6.46(-1.02%)
Sep 01, 2022
629.34
633.38
619.43
632.80
509,677
-1.47(-0.23%)
Aug 31, 2022
645.94
649.21
632.98
634.27
684,350
-6.02(-0.94%)
Aug 30, 2022
648.22
648.80
636.19
640.29
511,034
-3.02(-0.47%)
Aug 29, 2022
639.56
646.87
637.85
643.31
398,718
-0.52(-0.08%)
Aug 26, 2022
678.97
679.84
643.20
643.84
665,290
-32.51(-4.81%)
Aug 25, 2022
669.77
677.58
666.55
676.35
384,081
+9.69(+1.45%)
Aug 24, 2022
661.39
670.37
660.56
666.66
405,513
+3.28(+0.50%)
Aug 23, 2022
659.20
670.11
658.64
663.38
423,955
+1.83(+0.28%)
Aug 22, 2022
665.39
668.33
658.85
661.55
709,843
-17.89(-2.63%)
Aug 19, 2022
700.56
701.71
677.98
679.44
814,223
-29.86(-4.21%)
Aug 18, 2022
704.22
711.91
698.79
709.30
825,359
+1.90(+0.27%)
Aug 17, 2022
708.59
710.79
699.13
707.40
624,264
-13.18(-1.83%)
Aug 16, 2022
712.95
726.86
712.11
720.58
697,900
+1.19(+0.17%)
Aug 15, 2022
709.29
722.52
707.71
719.39
756,985
+3.80(+0.53%)
Aug 12, 2022
697.19
716.17
692.94
715.59
805,043
+22.06(+3.18%)
Aug 11, 2022
696.82
701.36
692.39
693.53
727,394
+3.27(+0.47%)
Aug 10, 2022
676.83
690.31
675.83
690.25
863,812
+27.32(+4.12%)
Aug 09, 2022
661.74
664.90
655.78
662.94
510,806
+0.23(+0.03%)
Aug 08, 2022
666.26
671.31
660.78
662.71
515,463
+0.32(+0.05%)
Aug 05, 2022
654.12
666.26
653.21
662.38
576,832
-0.08(-0.01%)
Aug 04, 2022
659.11
665.67
657.75
662.46
784,115
+5.21(+0.79%)
Aug 03, 2022
640.63
658.11
636.69
657.25
947,447
+23.21(+3.66%)
Aug 02, 2022
631.78
645.22
631.03
634.05
747,650
-4.98(-0.78%)
Aug 01, 2022
629.42
642.27
623.88
639.03
598,776
+2.10(+0.33%)
Jul 29, 2022
629.05
642.31
628.38
636.92
939,622
+8.76(+1.39%)
Jul 28, 2022
616.41
631.94
608.02
628.17
578,687
+15.86(+2.59%)
Jul 27, 2022
598.50
615.27
595.29
612.31
492,775
+19.40(+3.27%)
Jul 26, 2022
603.56
603.56
590.38
592.91
523,755
-12.57(-2.08%)
Jul 25, 2022
606.03
608.47
598.88
605.49
495,988
+2.39(+0.40%)
Jul 22, 2022
610.52
614.03
597.23
603.10
538,540
-5.40(-0.89%)
Jul 21, 2022
603.67
611.50
600.36
608.49
758,582
+4.36(+0.72%)
Jul 20, 2022
598.65
608.49
596.29
604.13
705,379
+6.08(+1.02%)
Jul 19, 2022
579.00
599.30
577.22
598.05
969,452
+29.33(+5.16%)
Jul 18, 2022
576.28
583.80
565.89
568.73
873,040
-2.70(-0.47%)
Jul 15, 2022
566.31
574.70
557.29
571.43
1,106,288
+11.17(+1.99%)
Jul 14, 2022
556.69
562.72
552.26
560.26
1,194,108
-7.38(-1.30%)
Jul 13, 2022
566.32
571.13
555.14
567.63
632,030
-6.58(-1.15%)
Jul 12, 2022
572.98
586.72
571.79
574.21
524,992
-1.63(-0.28%)
Jul 11, 2022
582.54
584.29
574.63
575.84
483,535
-13.86(-2.35%)
Jul 08, 2022
589.00
593.40
583.33
589.70
364,653
-3.94(-0.66%)
Jul 07, 2022
589.36
596.63
588.33
593.64
533,665
+8.53(+1.46%)
Jul 06, 2022
592.54
594.25
580.54
585.11
538,764
-5.69(-0.96%)
Jul 05, 2022
575.81
591.24
568.70
590.80
601,840
+3.83(+0.65%)
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
.