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 (%)
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
480,727
+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%)
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
.