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 (%)
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%)
Jan 02, 2020
457.81
457.81
453.25
456.89
624,301
+5.64(+1.25%)
Dec 31, 2019
449.51
451.43
447.29
451.25
330,636
+1.67(+0.37%)
Dec 30, 2019
452.42
452.42
448.46
449.59
307,632
-1.95(-0.43%)
Dec 27, 2019
451.75
452.91
450.29
451.53
246,863
-0.21(-0.05%)
Dec 26, 2019
448.69
451.76
448.58
451.74
174,864
+3.23(+0.72%)
Dec 24, 2019
449.10
449.51
446.53
448.51
140,698
-0.02(-0.00%)
Dec 23, 2019
450.29
451.36
446.69
448.53
402,391
+0.06(+0.01%)
Dec 20, 2019
454.54
454.54
448.31
448.46
1,077,798
-2.47(-0.55%)
Dec 19, 2019
448.24
452.30
447.95
450.93
477,157
+2.56(+0.57%)
Dec 18, 2019
451.68
451.68
447.19
448.37
604,826
-2.51(-0.56%)
Dec 17, 2019
452.00
453.52
448.92
450.89
473,588
+0.21(+0.05%)
Dec 16, 2019
452.07
454.94
449.93
450.67
475,541
+3.09(+0.69%)
Dec 13, 2019
450.26
452.30
444.78
447.58
507,540
-3.15(-0.70%)
Dec 12, 2019
443.48
452.14
443.01
450.74
596,899
+7.37(+1.66%)
Dec 11, 2019
443.70
446.44
442.21
443.37
523,118
-0.11(-0.02%)
Dec 10, 2019
446.85
446.96
442.41
443.47
394,436
-2.73(-0.61%)
Dec 09, 2019
443.71
447.12
441.74
446.20
415,308
+1.18(+0.26%)
Dec 06, 2019
444.76
448.56
441.52
445.02
564,688
+4.90(+1.11%)
Dec 05, 2019
435.46
440.34
433.14
440.12
513,107
+6.20(+1.43%)
Dec 04, 2019
433.00
439.55
433.00
433.92
819,665
+0.83(+0.19%)
Dec 03, 2019
432.09
433.49
426.78
433.09
540,910
-3.51(-0.80%)
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
.