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
)
762.88
+5.23 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020
408.72
414.82
395.25
397.94
1,536,186
-13.91(-3.38%)
Mar 30, 2020
396.16
412.67
393.00
411.85
1,301,705
+19.00(+4.84%)
Mar 27, 2020
387.60
406.54
380.89
392.85
1,154,373
-15.88(-3.89%)
Mar 26, 2020
369.08
411.08
366.83
408.73
1,767,090
+45.69(+12.59%)
Mar 25, 2020
348.13
397.96
340.99
363.04
2,156,333
+26.85(+7.98%)
Mar 24, 2020
315.93
337.42
313.21
336.19
1,458,344
+40.05(+13.52%)
Mar 23, 2020
320.83
320.83
295.11
296.14
1,573,076
-24.69(-7.70%)
Mar 20, 2020
362.70
363.96
317.43
320.83
1,507,174
-38.57(-10.73%)
Mar 19, 2020
329.23
375.49
317.74
359.40
1,761,971
+21.71(+6.43%)
Mar 18, 2020
319.81
338.79
293.03
337.69
2,177,480
-12.12(-3.46%)
Mar 17, 2020
331.31
360.20
321.44
349.81
1,779,668
+26.66(+8.25%)
Mar 16, 2020
333.24
340.60
320.19
323.15
1,735,120
-51.10(-13.65%)
Mar 13, 2020
375.46
379.19
350.94
374.25
1,746,209
+24.93(+7.14%)
Mar 12, 2020
360.32
379.88
346.80
349.33
1,846,271
-40.47(-10.38%)
Mar 11, 2020
402.49
405.19
381.84
389.80
1,396,811
-25.35(-6.11%)
Mar 10, 2020
399.17
415.17
392.75
415.15
1,778,202
+36.17(+9.54%)
Mar 09, 2020
372.09
394.44
366.45
378.98
1,634,353
-28.40(-6.97%)
Mar 06, 2020
408.76
415.12
398.44
407.38
1,614,530
-19.95(-4.67%)
Mar 05, 2020
431.77
436.31
420.20
427.34
1,130,166
-20.66(-4.61%)
Mar 04, 2020
441.46
450.22
433.51
448.00
1,298,523
+15.26(+3.53%)
Mar 03, 2020
438.37
452.40
427.45
432.74
1,770,510
-5.27(-1.20%)
Mar 02, 2020
419.33
438.22
414.33
438.01
1,423,701
+22.38(+5.38%)
Feb 28, 2020
412.25
417.78
403.07
415.63
2,271,787
-11.50(-2.69%)
Feb 27, 2020
444.92
449.60
427.09
427.13
1,432,640
-29.31(-6.42%)
Feb 26, 2020
456.17
464.95
453.76
456.44
1,068,994
+2.22(+0.49%)
Feb 25, 2020
476.00
476.78
451.05
454.22
1,186,010
-19.75(-4.17%)
Feb 24, 2020
478.01
485.91
473.65
473.97
1,184,980
-26.03(-5.21%)
Feb 21, 2020
505.75
507.05
498.20
500.00
550,429
-8.91(-1.75%)
Feb 20, 2020
511.67
514.32
503.25
508.90
529,373
-4.62(-0.90%)
Feb 19, 2020
509.86
514.36
508.25
513.53
426,885
+6.52(+1.29%)
Feb 18, 2020
507.18
507.38
504.76
507.01
449,219
-1.01(-0.20%)
Feb 14, 2020
507.84
510.70
505.12
508.02
526,143
-2.34(-0.46%)
Feb 13, 2020
510.49
514.14
509.31
510.37
534,359
-3.53(-0.69%)
Feb 12, 2020
516.01
517.78
511.68
513.89
474,915
+1.83(+0.36%)
Feb 11, 2020
506.33
512.84
506.17
512.06
667,220
+8.38(+1.66%)
Feb 10, 2020
496.80
503.81
496.68
503.68
828,921
+4.81(+0.96%)
Feb 07, 2020
493.71
499.11
493.26
498.87
794,173
+0.96(+0.19%)
Feb 06, 2020
491.98
498.41
485.93
497.91
918,362
+10.04(+2.06%)
Feb 05, 2020
488.19
490.74
482.47
487.86
1,050,468
+7.40(+1.54%)
Feb 04, 2020
483.10
485.02
477.06
480.46
948,868
+4.63(+0.97%)
Feb 03, 2020
475.97
482.18
475.58
475.83
560,428
+2.45(+0.52%)
Jan 31, 2020
482.89
483.92
471.44
473.38
720,092
-11.08(-2.29%)
Jan 30, 2020
476.69
484.97
474.78
484.46
569,206
+2.87(+0.60%)
Jan 29, 2020
479.76
486.69
477.89
481.59
484,283
+5.85(+1.23%)
Jan 28, 2020
473.93
479.15
471.41
475.73
553,186
+5.53(+1.18%)
Jan 27, 2020
468.58
476.06
466.44
470.20
575,368
-11.70(-2.43%)
Jan 24, 2020
488.71
491.34
478.24
481.90
836,728
-4.58(-0.94%)
Jan 23, 2020
478.99
488.33
478.35
486.48
896,189
+4.56(+0.95%)
Jan 22, 2020
478.03
484.41
476.96
481.92
866,831
+6.93(+1.46%)
Jan 21, 2020
477.57
479.49
473.75
474.99
864,231
-5.48(-1.14%)
Jan 17, 2020
482.10
484.01
478.66
480.46
745,379
+0.21(+0.04%)
Jan 16, 2020
481.96
481.96
475.99
480.25
866,789
+4.25(+0.89%)
Jan 15, 2020
465.44
477.22
465.44
476.00
1,119,738
+10.72(+2.30%)
Jan 14, 2020
466.92
471.27
463.66
465.28
1,028,902
-4.30(-0.92%)
Jan 13, 2020
460.74
469.88
460.74
469.58
726,094
+9.81(+2.13%)
Jan 10, 2020
461.86
462.51
458.18
459.76
539,066
-0.83(-0.18%)
Jan 09, 2020
461.29
462.13
458.35
460.59
531,504
+5.39(+1.18%)
Jan 08, 2020
455.81
457.93
450.84
455.20
809,334
-0.11(-0.02%)
Jan 07, 2020
451.42
457.65
451.42
455.31
505,889
+2.89(+0.64%)
Jan 06, 2020
448.98
453.11
447.49
452.42
458,197
+0.39(+0.09%)
Jan 03, 2020
450.38
454.85
450.20
452.04
375,753
-4.86(-1.06%)
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
.