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 (%)
Feb 29, 2024
808.38
809.93
802.41
806.34
763,503
+1.67(+0.21%)
Feb 28, 2024
793.85
808.11
792.40
804.67
516,229
+9.06(+1.14%)
Feb 27, 2024
802.35
804.88
790.37
795.60
559,338
-5.46(-0.68%)
Feb 26, 2024
805.95
809.80
798.40
801.06
581,356
-7.51(-0.93%)
Feb 23, 2024
812.02
818.63
806.99
808.57
495,665
+0.15(+0.02%)
Feb 22, 2024
806.04
811.29
803.10
808.42
553,041
+7.94(+0.99%)
Feb 21, 2024
793.88
801.09
790.51
800.48
421,700
+7.29(+0.92%)
Feb 20, 2024
784.41
796.59
782.71
793.19
585,923
+4.09(+0.52%)
Feb 16, 2024
790.19
793.08
786.25
789.10
396,223
-4.03(-0.51%)
Feb 15, 2024
783.54
797.53
783.54
793.13
511,331
+12.57(+1.61%)
Feb 14, 2024
780.26
783.42
774.36
780.56
423,517
+7.29(+0.94%)
Feb 13, 2024
780.41
786.35
765.25
773.27
641,359
-23.54(-2.95%)
Feb 12, 2024
793.41
803.50
792.72
796.82
502,445
+4.52(+0.57%)
Feb 09, 2024
789.33
795.87
786.89
792.29
539,969
+3.99(+0.51%)
Feb 08, 2024
789.16
794.01
782.64
788.31
548,905
-1.49(-0.19%)
Feb 07, 2024
785.13
794.51
781.68
789.80
704,909
+6.68(+0.85%)
Feb 06, 2024
780.09
783.14
773.96
783.12
670,469
+4.78(+0.61%)
Feb 05, 2024
777.39
782.38
772.36
778.34
504,230
-4.80(-0.61%)
Feb 02, 2024
775.84
787.45
772.47
783.14
513,052
+3.05(+0.39%)
Feb 01, 2024
771.70
780.71
760.91
780.09
630,480
+10.55(+1.37%)
Jan 31, 2024
774.66
780.56
767.59
769.53
735,300
-7.37(-0.95%)
Jan 30, 2024
778.15
779.98
774.26
776.91
942,799
-6.93(-0.88%)
Jan 29, 2024
782.45
787.60
776.32
783.84
626,090
+1.39(+0.18%)
Jan 26, 2024
786.45
788.39
780.64
782.44
692,182
-3.14(-0.40%)
Jan 25, 2024
786.04
790.00
782.63
785.59
727,852
+4.68(+0.60%)
Jan 24, 2024
792.94
792.94
780.35
780.90
663,813
-6.77(-0.86%)
Jan 23, 2024
788.38
790.68
783.62
787.67
729,128
-1.45(-0.18%)
Jan 22, 2024
801.44
802.32
788.62
789.12
765,171
-11.35(-1.42%)
Jan 19, 2024
792.83
803.84
789.15
800.47
685,774
+10.12(+1.28%)
Jan 18, 2024
789.66
791.08
780.22
790.36
509,824
+7.78(+0.99%)
Jan 17, 2024
769.59
783.07
763.61
782.57
620,960
-3.93(-0.50%)
Jan 16, 2024
798.83
804.00
783.80
786.50
900,724
-8.17(-1.03%)
Jan 12, 2024
780.16
797.39
777.93
794.67
886,054
+6.95(+0.88%)
Jan 11, 2024
792.04
795.05
782.23
787.72
740,342
+0.25(+0.03%)
Jan 10, 2024
789.99
794.12
783.01
787.47
513,971
-2.15(-0.27%)
Jan 09, 2024
787.76
790.23
782.28
789.62
457,534
-2.65(-0.33%)
Jan 08, 2024
779.59
793.09
778.08
792.27
516,417
+14.27(+1.83%)
Jan 05, 2024
777.98
783.90
776.64
778.00
473,988
-3.10(-0.40%)
Jan 04, 2024
778.43
787.60
777.90
781.10
583,764
+1.79(+0.23%)
Jan 03, 2024
787.52
787.52
777.50
779.31
642,647
-16.05(-2.02%)
Jan 02, 2024
799.19
803.16
790.52
795.36
664,100
-11.43(-1.42%)
Dec 29, 2023
807.59
811.14
803.65
806.79
320,535
-2.59(-0.32%)
Dec 28, 2023
804.88
812.58
804.88
809.39
313,397
+1.15(+0.14%)
Dec 27, 2023
804.18
808.23
803.64
808.23
299,402
+6.60(+0.82%)
Dec 26, 2023
798.49
804.11
798.49
801.63
282,297
+4.16(+0.52%)
Dec 22, 2023
797.03
802.53
795.22
797.47
429,227
+3.30(+0.42%)
Dec 21, 2023
790.10
794.43
786.78
794.17
343,407
+9.81(+1.25%)
Dec 20, 2023
792.84
800.44
783.98
784.36
551,309
-12.07(-1.52%)
Dec 19, 2023
796.13
809.39
794.02
796.44
761,129
+4.91(+0.62%)
Dec 18, 2023
806.99
809.97
790.89
791.53
922,012
-22.42(-2.75%)
Dec 15, 2023
787.02
813.95
784.60
813.95
2,719,737
+11.80(+1.47%)
Dec 14, 2023
778.10
802.62
777.12
802.15
1,204,856
+33.49(+4.36%)
Dec 13, 2023
754.32
772.40
750.15
768.66
603,766
+14.05(+1.86%)
Dec 12, 2023
750.34
754.76
748.03
754.61
611,406
+6.84(+0.91%)
Dec 11, 2023
741.20
750.57
739.73
747.77
786,137
+7.63(+1.03%)
Dec 08, 2023
738.57
743.18
737.65
740.14
458,942
-0.71(-0.10%)
Dec 07, 2023
740.84
745.26
738.02
740.84
789,197
+2.36(+0.32%)
Dec 06, 2023
749.87
751.92
737.88
738.49
628,649
-6.19(-0.83%)
Dec 05, 2023
745.98
745.98
738.63
744.68
871,522
-2.10(-0.28%)
Dec 04, 2023
742.25
748.25
739.94
746.78
777,780
+0.08(+0.01%)
Dec 01, 2023
740.43
751.67
739.11
746.70
756,362
+5.05(+0.68%)
Nov 30, 2023
738.62
742.30
735.19
741.65
975,878
+3.88(+0.53%)
Nov 29, 2023
732.81
741.69
732.81
737.77
759,720
+10.40(+1.43%)
Nov 28, 2023
716.60
729.41
716.60
727.36
618,130
+6.00(+0.83%)
Nov 27, 2023
717.92
722.71
715.30
721.36
879,301
+0.57(+0.08%)
Nov 24, 2023
717.45
721.42
717.37
720.79
283,233
+2.92(+0.41%)
Nov 22, 2023
717.73
720.97
716.72
717.87
504,577
+2.47(+0.34%)
Nov 21, 2023
710.62
717.33
709.56
715.40
651,247
+3.67(+0.52%)
Nov 20, 2023
705.28
712.46
703.03
711.73
676,905
+4.01(+0.57%)
Nov 17, 2023
710.66
711.65
704.55
707.72
724,865
+1.94(+0.27%)
Nov 16, 2023
700.29
705.98
699.71
705.78
566,101
+5.98(+0.85%)
Nov 15, 2023
689.26
702.25
688.80
699.80
757,016
+11.34(+1.65%)
Nov 14, 2023
664.42
690.15
664.42
688.46
1,024,032
+35.44(+5.43%)
Nov 13, 2023
652.39
655.90
649.74
653.01
360,989
-3.50(-0.53%)
Nov 10, 2023
648.21
656.96
645.54
656.52
529,552
+13.01(+2.02%)
Nov 09, 2023
648.35
652.17
642.33
643.51
442,785
-3.09(-0.48%)
Nov 08, 2023
640.16
647.30
640.16
646.60
488,429
+6.28(+0.98%)
Nov 07, 2023
644.49
645.16
638.65
640.32
446,475
-4.57(-0.71%)
Nov 06, 2023
648.25
651.83
642.06
644.89
475,450
-4.69(-0.72%)
Nov 03, 2023
646.47
653.71
645.91
649.58
905,838
+13.31(+2.09%)
Nov 02, 2023
615.81
636.91
615.81
636.27
1,189,183
+27.92(+4.59%)
Nov 01, 2023
606.65
610.09
599.92
608.35
544,058
+3.88(+0.64%)
Oct 31, 2023
601.18
605.05
596.70
604.47
515,478
+5.09(+0.85%)
Oct 30, 2023
595.15
602.90
592.60
599.38
534,931
+8.92(+1.51%)
Oct 27, 2023
599.33
601.20
588.58
590.45
550,073
-8.88(-1.48%)
Oct 26, 2023
599.45
610.01
598.76
599.33
867,597
-1.59(-0.26%)
Oct 25, 2023
600.49
603.79
595.79
600.92
569,419
-3.66(-0.61%)
Oct 24, 2023
609.40
612.50
602.97
604.58
667,777
-2.31(-0.38%)
Oct 23, 2023
603.64
611.57
602.67
606.89
475,283
-0.10(-0.02%)
Oct 20, 2023
615.30
618.08
605.30
606.99
861,340
-7.58(-1.23%)
Oct 19, 2023
617.67
621.47
611.21
614.57
1,054,253
+5.75(+0.94%)
Oct 18, 2023
626.90
626.90
607.60
608.82
672,407
-19.16(-3.05%)
Oct 17, 2023
623.25
631.71
621.65
627.99
586,047
+0.64(+0.10%)
Oct 16, 2023
622.47
633.44
620.40
627.35
704,443
+7.69(+1.24%)
Oct 13, 2023
620.16
627.89
612.09
619.65
1,279,830
-8.40(-1.34%)
Oct 12, 2023
635.02
636.05
624.00
628.06
753,684
-6.42(-1.01%)
Oct 11, 2023
637.40
640.37
629.96
634.47
521,709
+0.71(+0.11%)
Oct 10, 2023
635.41
641.12
633.51
633.76
634,763
-1.65(-0.26%)
Oct 09, 2023
633.32
639.60
632.33
635.41
543,014
-4.58(-0.72%)
Oct 06, 2023
626.92
643.20
626.45
639.99
616,127
+7.86(+1.24%)
Oct 05, 2023
625.57
634.67
623.95
632.13
503,380
+3.72(+0.59%)
Oct 04, 2023
621.01
630.22
617.40
628.41
553,818
+10.92(+1.77%)
Oct 03, 2023
629.60
629.60
615.65
617.49
687,449
-17.35(-2.73%)
Oct 02, 2023
636.49
638.01
630.59
634.84
576,421
-3.41(-0.53%)
Sep 29, 2023
644.47
648.44
637.30
638.24
547,494
+1.23(+0.19%)
Sep 28, 2023
634.82
639.28
632.50
637.01
705,059
+1.83(+0.29%)
Sep 27, 2023
639.42
640.18
632.14
635.18
555,843
-3.29(-0.51%)
Sep 26, 2023
643.80
646.14
637.58
638.47
596,679
-10.69(-1.65%)
Sep 25, 2023
646.66
649.91
646.30
649.16
464,183
-2.52(-0.39%)
Sep 22, 2023
662.43
663.15
650.91
651.68
474,523
-8.62(-1.31%)
Sep 21, 2023
668.11
668.11
657.16
660.30
554,775
-14.46(-2.14%)
Sep 20, 2023
682.19
685.83
673.96
674.76
338,387
-5.41(-0.80%)
Sep 19, 2023
684.81
686.70
676.91
680.17
433,681
-5.86(-0.85%)
Sep 18, 2023
687.44
690.56
681.26
686.03
500,801
-2.49(-0.36%)
Sep 15, 2023
692.91
696.16
686.46
688.51
2,852,505
-9.28(-1.33%)
Sep 14, 2023
694.73
700.02
689.42
697.79
668,715
+9.46(+1.37%)
Sep 13, 2023
689.93
695.23
685.14
688.34
653,526
-0.11(-0.02%)
Sep 12, 2023
684.51
693.77
683.25
688.45
409,220
+1.39(+0.20%)
Sep 11, 2023
686.59
689.05
683.16
687.05
570,735
+5.24(+0.77%)
Sep 08, 2023
683.35
684.70
677.96
681.81
356,930
-0.43(-0.06%)
Sep 07, 2023
673.97
683.82
671.28
682.25
458,898
+1.86(+0.27%)
Sep 06, 2023
679.19
685.43
675.02
680.39
435,283
-1.72(-0.25%)
Sep 05, 2023
691.55
694.22
681.67
682.11
567,913
-10.06(-1.45%)
Sep 01, 2023
690.21
692.95
687.47
692.16
463,771
+5.54(+0.81%)
Aug 31, 2023
684.01
690.45
680.01
686.62
629,596
+4.64(+0.68%)
Aug 30, 2023
678.04
685.60
676.11
681.99
493,662
+4.68(+0.69%)
Aug 29, 2023
665.17
677.72
663.11
677.30
512,813
+11.79(+1.77%)
Aug 28, 2023
667.77
669.96
661.23
665.51
470,542
+2.98(+0.45%)
Aug 25, 2023
662.57
668.65
657.92
662.53
280,787
+2.74(+0.42%)
Aug 24, 2023
665.29
674.90
659.60
659.79
324,363
-5.50(-0.83%)
Aug 23, 2023
655.12
666.82
653.87
665.29
394,367
+12.67(+1.94%)
Aug 22, 2023
658.25
661.36
651.41
652.61
339,207
-5.64(-0.86%)
Aug 21, 2023
658.85
663.50
653.26
658.25
443,168
+1.31(+0.20%)
Aug 18, 2023
652.01
661.89
652.01
656.93
541,350
-3.68(-0.56%)
Aug 17, 2023
661.31
667.52
659.12
660.61
480,726
+1.73(+0.26%)
Aug 16, 2023
656.69
663.02
656.69
658.88
504,704
-0.57(-0.09%)
Aug 15, 2023
671.38
672.48
657.18
659.45
530,286
-19.71(-2.90%)
Aug 14, 2023
679.05
680.38
674.96
679.16
402,987
-2.63(-0.39%)
Aug 11, 2023
679.99
684.43
676.57
681.79
388,877
-1.37(-0.20%)
Aug 10, 2023
683.17
692.06
680.77
683.16
506,964
+4.82(+0.71%)
Aug 09, 2023
681.45
686.06
677.27
678.34
456,536
-4.79(-0.70%)
Aug 08, 2023
689.42
689.17
673.87
683.13
690,666
-15.26(-2.19%)
Aug 07, 2023
699.14
704.55
697.50
698.39
395,919
+2.23(+0.32%)
Aug 04, 2023
695.96
706.62
694.99
696.17
484,838
+0.11(+0.02%)
Aug 03, 2023
696.37
698.72
691.60
696.06
597,409
-7.12(-1.01%)
Aug 02, 2023
708.09
709.41
699.10
703.19
662,332
-14.53(-2.02%)
Aug 01, 2023
718.75
721.29
715.99
717.71
367,099
-6.46(-0.89%)
Jul 31, 2023
725.29
728.55
721.00
724.17
375,210
+0.50(+0.07%)
Jul 28, 2023
723.53
731.42
720.18
723.67
533,414
+9.09(+1.27%)
Jul 27, 2023
731.30
733.13
713.93
714.59
566,435
-13.81(-1.90%)
Jul 26, 2023
728.49
734.97
726.29
728.40
564,036
-2.80(-0.38%)
Jul 25, 2023
737.60
738.02
727.46
731.20
623,169
-10.35(-1.40%)
Jul 24, 2023
736.77
741.97
735.58
741.55
393,264
+5.26(+0.71%)
Jul 21, 2023
738.28
741.29
734.85
736.29
522,704
+0.32(+0.04%)
Jul 20, 2023
729.24
738.40
727.75
735.96
633,503
+3.51(+0.48%)
Jul 19, 2023
725.26
737.99
725.26
732.45
733,063
+8.20(+1.13%)
Jul 18, 2023
711.11
726.11
708.86
724.25
806,018
+10.84(+1.52%)
Jul 17, 2023
710.16
718.44
706.19
713.41
661,640
-0.16(-0.02%)
Jul 14, 2023
728.24
729.22
708.06
713.57
1,085,773
-11.54(-1.59%)
Jul 13, 2023
718.31
725.69
713.00
725.10
946,686
+13.53(+1.90%)
Jul 12, 2023
708.31
712.56
704.58
711.58
655,147
+15.49(+2.22%)
Jul 11, 2023
686.01
696.87
685.84
696.09
515,144
+13.75(+2.02%)
Jul 10, 2023
680.05
690.93
679.02
682.34
582,070
+11.83(+1.76%)
Jul 07, 2023
664.80
678.24
664.47
670.51
444,034
+3.40(+0.51%)
Jul 06, 2023
671.39
672.86
661.40
667.11
688,959
-11.96(-1.76%)
Jul 05, 2023
677.93
686.71
672.25
679.07
695,237
-0.74(-0.11%)
Jul 03, 2023
676.29
688.21
676.04
679.80
384,533
+2.39(+0.35%)
Jun 30, 2023
681.31
682.15
676.73
677.41
940,555
+2.87(+0.43%)
Jun 29, 2023
673.06
677.18
668.43
674.54
535,357
+2.93(+0.44%)
Jun 28, 2023
671.04
672.15
666.61
671.61
375,659
+0.57(+0.08%)
Jun 27, 2023
669.85
674.67
664.30
671.04
539,281
+4.38(+0.66%)
Jun 26, 2023
664.61
671.38
664.61
666.66
412,021
-0.27(-0.04%)
Jun 23, 2023
657.03
669.36
656.69
666.93
699,891
+1.05(+0.16%)
Jun 22, 2023
670.81
670.91
661.95
665.88
368,533
-9.47(-1.40%)
Jun 21, 2023
677.00
682.32
672.76
675.35
499,199
-1.87(-0.28%)
Jun 20, 2023
681.87
682.62
673.84
677.22
712,285
-11.59(-1.68%)
Jun 16, 2023
701.24
702.12
688.40
688.82
1,307,849
-8.24(-1.18%)
Jun 15, 2023
679.36
698.58
678.08
697.06
657,297
+71.60(+11.45%)
May 08, 2023
628.49
629.22
623.17
625.46
385,096
-1.30(-0.21%)
May 05, 2023
624.54
626.94
620.03
626.77
498,001
+12.47(+2.03%)
May 04, 2023
621.00
621.00
610.96
614.30
606,015
-10.46(-1.67%)
May 03, 2023
639.35
644.75
622.65
624.75
442,891
-8.80(-1.39%)
May 02, 2023
639.65
640.48
617.82
633.55
740,070
-11.19(-1.74%)
May 01, 2023
656.52
657.02
643.98
644.75
576,007
-8.00(-1.23%)
Apr 28, 2023
641.69
653.56
640.84
652.75
544,042
+8.28(+1.29%)
Apr 27, 2023
639.18
645.29
637.26
644.47
405,077
+11.68(+1.85%)
Apr 26, 2023
637.67
643.55
629.62
632.79
457,837
-8.79(-1.37%)
Apr 25, 2023
652.21
653.27
640.36
641.58
567,827
-14.08(-2.15%)
Apr 24, 2023
663.53
663.53
654.60
655.66
464,624
-6.57(-0.99%)
Apr 21, 2023
676.41
677.13
660.25
662.22
796,709
-15.01(-2.22%)
Apr 20, 2023
671.49
679.72
671.49
677.24
596,774
+1.11(+0.16%)
Apr 19, 2023
671.99
680.27
671.04
676.13
357,947
+1.18(+0.17%)
Apr 18, 2023
681.12
681.95
670.90
674.95
610,638
-4.21(-0.62%)
Apr 17, 2023
672.33
679.88
671.80
679.16
602,687
+6.84(+1.02%)
Apr 14, 2023
661.53
684.65
659.42
672.33
1,149,351
+20.03(+3.07%)
Apr 13, 2023
645.14
653.12
640.43
652.29
713,065
+4.63(+0.71%)
Apr 12, 2023
657.57
659.01
645.13
647.66
494,793
-3.61(-0.55%)
Apr 11, 2023
643.80
652.99
643.66
651.27
550,994
+9.59(+1.49%)
Apr 10, 2023
634.42
641.69
632.90
641.68
404,977
+3.33(+0.52%)
Apr 06, 2023
638.55
640.95
636.01
638.36
454,256
+0.35(+0.05%)
Apr 05, 2023
634.45
638.82
633.38
638.01
438,182
-2.99(-0.47%)
Apr 04, 2023
647.59
651.24
635.87
640.99
539,941
-7.10(-1.10%)
Apr 03, 2023
646.25
651.79
638.44
648.09
640,391
-2.64(-0.41%)
Mar 31, 2023
646.81
650.76
644.40
650.73
530,933
+7.86(+1.22%)
Mar 30, 2023
645.27
649.26
639.03
642.87
403,610
+3.72(+0.58%)
Mar 29, 2023
634.11
639.66
633.11
639.16
605,931
+10.68(+1.70%)
Mar 28, 2023
628.58
632.04
623.75
628.48
383,901
-2.02(-0.32%)
Mar 27, 2023
636.54
638.72
628.71
630.50
422,737
+3.35(+0.53%)
Mar 24, 2023
625.14
630.01
620.55
627.15
590,384
-6.71(-1.06%)
Mar 23, 2023
635.32
642.82
627.81
633.87
497,013
+3.37(+0.53%)
Mar 22, 2023
641.94
649.11
630.08
630.50
493,716
-13.45(-2.09%)
Mar 21, 2023
641.79
646.90
640.44
643.95
813,345
+18.08(+2.89%)
Mar 20, 2023
629.67
634.51
621.95
625.87
950,283
+6.66(+1.08%)
Mar 17, 2023
621.15
621.15
606.70
619.21
2,777,867
-0.26(-0.04%)
Mar 16, 2023
610.06
627.64
604.22
619.47
746,865
+5.10(+0.83%)
Mar 15, 2023
603.93
617.06
602.96
614.38
1,177,580
-5.92(-0.95%)
Mar 14, 2023
628.64
630.19
607.54
620.30
954,962
+11.73(+1.93%)
Mar 13, 2023
607.84
625.55
606.94
608.57
1,025,828
-9.01(-1.46%)
Mar 10, 2023
629.90
633.55
611.21
617.58
988,179
-15.80(-2.50%)
Mar 09, 2023
655.95
656.67
632.13
633.38
809,397
-22.45(-3.42%)
Mar 08, 2023
658.02
661.63
654.16
655.83
570,455
-0.29(-0.04%)
Mar 07, 2023
669.47
670.04
654.67
656.12
429,036
-13.35(-1.99%)
Mar 06, 2023
669.43
679.58
668.66
669.47
558,679
-1.80(-0.27%)
Mar 03, 2023
669.69
671.37
664.34
671.27
841,295
+9.01(+1.36%)
Mar 02, 2023
649.79
663.70
649.56
662.26
513,385
+5.17(+0.79%)
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
.