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 (%)
Nov 30, 2022
684.99
688.62
665.12
686.91
2,873,500
+1.92(+0.28%)
Nov 29, 2022
693.11
695.32
682.64
684.99
727,990
-6.88(-0.99%)
Nov 28, 2022
698.42
706.38
690.21
691.87
500,434
-15.94(-2.25%)
Nov 25, 2022
704.62
709.79
698.08
707.80
314,323
+1.40(+0.20%)
Nov 23, 2022
701.76
710.89
699.63
706.40
509,843
+2.75(+0.39%)
Nov 22, 2022
697.64
707.08
696.60
703.65
631,139
+9.35(+1.35%)
Nov 21, 2022
687.46
698.90
686.41
694.29
684,663
+2.96(+0.43%)
Nov 18, 2022
700.56
700.96
689.78
691.33
653,410
-0.67(-0.10%)
Nov 17, 2022
686.25
692.18
681.33
692.00
814,259
-5.49(-0.79%)
Nov 16, 2022
703.22
703.22
690.87
697.49
840,558
-12.74(-1.79%)
Nov 15, 2022
726.30
729.07
702.54
710.23
887,406
-0.80(-0.11%)
Nov 14, 2022
729.12
731.92
693.44
711.03
1,231,960
-32.24(-4.34%)
Nov 11, 2022
717.61
753.73
717.61
743.27
1,332,745
+14.33(+1.97%)
Nov 10, 2022
672.25
731.25
671.69
728.94
1,871,212
+86.52(+13.47%)
Nov 09, 2022
649.85
655.09
639.96
642.41
562,008
-16.03(-2.43%)
Nov 08, 2022
650.46
663.31
647.39
658.44
1,130,214
+9.62(+1.48%)
Nov 07, 2022
633.42
651.00
628.91
648.82
832,342
+19.33(+3.07%)
Nov 04, 2022
619.82
633.56
616.57
629.49
737,381
+21.43(+3.52%)
Nov 03, 2022
600.99
612.67
597.67
608.06
747,527
-4.80(-0.78%)
Nov 02, 2022
624.06
611.98
612.85
1,106,489
-12.65(-2.02%)
Nov 01, 2022
630.05
631.40
622.16
625.51
803,722
+5.84(+0.94%)
Oct 31, 2022
631.27
635.72
619.00
619.66
1,081,383
-17.12(-2.69%)
Oct 28, 2022
622.44
637.97
619.31
636.78
899,245
+14.17(+2.28%)
Oct 27, 2022
617.48
630.52
615.79
622.61
983,607
+10.73(+1.75%)
Oct 26, 2022
609.20
615.57
608.27
611.88
1,114,780
+1.78(+0.29%)
Oct 25, 2022
585.21
610.49
585.21
610.10
994,956
+23.50(+4.01%)
Oct 24, 2022
581.20
590.01
578.26
586.60
989,038
+13.60(+2.37%)
Oct 21, 2022
550.46
574.12
547.74
572.99
866,065
+23.89(+4.35%)
Oct 20, 2022
556.79
566.74
546.14
549.10
855,672
-5.31(-0.96%)
Oct 19, 2022
558.09
564.20
550.17
554.42
849,890
-3.03(-0.54%)
Oct 18, 2022
566.03
566.27
549.89
557.45
834,604
+11.33(+2.07%)
Oct 17, 2022
543.00
551.38
543.00
546.12
928,129
+17.56(+3.32%)
Oct 14, 2022
544.20
559.00
525.34
528.56
1,330,556
-14.47(-2.66%)
Oct 13, 2022
484.54
543.87
484.24
543.03
2,444,202
+33.51(+6.58%)
Oct 12, 2022
509.57
516.55
505.59
509.52
830,226
-0.04(-0.01%)
Oct 11, 2022
513.43
520.89
505.53
509.56
972,224
-13.81(-2.64%)
Oct 10, 2022
534.90
535.46
519.34
523.37
534,121
-4.66(-0.88%)
Oct 07, 2022
541.88
541.88
524.76
528.04
652,590
-20.35(-3.71%)
Oct 06, 2022
556.62
561.23
547.57
548.38
590,777
-11.07(-1.98%)
Oct 05, 2022
557.48
564.34
550.62
559.46
580,181
-7.82(-1.38%)
Oct 04, 2022
559.85
567.31
558.63
567.27
811,269
+17.83(+3.24%)
Oct 03, 2022
532.45
554.93
521.16
549.45
989,065
+21.53(+4.08%)
Sep 30, 2022
538.79
544.50
527.23
527.92
887,479
-13.09(-2.42%)
Sep 29, 2022
554.01
556.37
536.96
541.01
914,561
-20.64(-3.67%)
Sep 28, 2022
558.51
564.90
552.74
561.64
922,216
+6.55(+1.18%)
Sep 27, 2022
569.21
571.64
550.63
555.09
801,966
-5.80(-1.03%)
Sep 26, 2022
566.03
569.66
559.24
560.89
721,950
-6.47(-1.14%)
Sep 23, 2022
569.13
574.89
559.41
567.36
1,020,567
-8.74(-1.52%)
Sep 22, 2022
580.61
583.29
568.49
576.10
890,955
-7.28(-1.25%)
Sep 21, 2022
603.77
606.47
582.93
583.38
850,955
-13.64(-2.29%)
Sep 20, 2022
601.21
604.10
594.20
597.02
585,345
-11.92(-1.96%)
Sep 19, 2022
595.60
610.56
595.60
608.94
590,377
+7.67(+1.27%)
Sep 16, 2022
598.48
602.93
590.83
601.27
2,807,963
-5.37(-0.89%)
Sep 15, 2022
615.45
622.60
604.53
606.65
810,867
-10.78(-1.75%)
Sep 14, 2022
624.16
629.19
610.88
617.43
867,015
-1.28(-0.21%)
Sep 13, 2022
646.67
646.97
617.17
618.71
1,292,867
-49.79(-7.45%)
Sep 12, 2022
668.88
673.28
662.19
668.50
788,465
+1.29(+0.19%)
Sep 09, 2022
666.76
672.75
664.73
667.20
559,388
+3.40(+0.51%)
Sep 08, 2022
641.10
664.29
633.53
663.81
896,534
+16.98(+2.63%)
Sep 07, 2022
637.04
649.64
633.01
646.83
503,104
+12.08(+1.90%)
Sep 06, 2022
632.21
640.12
621.58
634.75
684,067
+8.11(+1.29%)
Sep 02, 2022
644.73
647.09
622.82
626.64
527,171
-6.47(-1.02%)
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
.