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
)
774.64
+10.73 (+1.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2020
548.60
550.02
540.54
541.01
638,900
-6.25(-1.14%)
Aug 28, 2020
542.31
547.50
539.10
547.27
478,853
+5.54(+1.02%)
Aug 27, 2020
539.88
545.30
539.01
541.73
471,058
+2.62(+0.49%)
Aug 26, 2020
538.53
542.39
535.29
539.11
593,252
+0.87(+0.16%)
Aug 25, 2020
541.25
541.39
537.31
538.25
409,978
-0.27(-0.05%)
Aug 24, 2020
534.81
538.74
532.00
538.52
419,143
+6.75(+1.27%)
Aug 21, 2020
533.02
535.38
529.85
531.77
459,523
+0.62(+0.12%)
Aug 20, 2020
532.54
535.62
529.04
531.15
606,716
-5.82(-1.08%)
Aug 19, 2020
539.32
542.25
536.11
536.97
459,854
+0.49(+0.09%)
Aug 18, 2020
538.19
541.53
536.11
536.48
501,047
-2.57(-0.48%)
Aug 17, 2020
538.05
542.25
535.28
539.05
451,526
+3.25(+0.61%)
Aug 14, 2020
535.93
539.44
531.79
535.80
347,717
-1.00(-0.19%)
Aug 13, 2020
534.21
542.03
534.21
536.80
395,060
-0.62(-0.12%)
Aug 12, 2020
539.15
551.51
532.10
537.42
672,413
+3.28(+0.61%)
Aug 11, 2020
532.92
543.13
531.13
534.14
633,517
+5.86(+1.11%)
Aug 10, 2020
533.75
534.61
527.79
528.28
511,472
-7.27(-1.36%)
Aug 07, 2020
530.53
535.69
527.57
535.55
516,085
+5.43(+1.02%)
Aug 06, 2020
528.06
531.14
523.60
530.12
499,707
+0.07(+0.01%)
Aug 05, 2020
525.10
532.57
521.93
530.05
511,623
+10.12(+1.95%)
Aug 04, 2020
522.31
524.17
517.11
519.94
563,550
-8.11(-1.54%)
Aug 03, 2020
527.50
531.33
525.65
528.05
545,197
+4.50(+0.86%)
Jul 31, 2020
521.11
523.83
515.97
523.55
412,846
+1.75(+0.33%)
Jul 30, 2020
518.36
521.80
513.53
521.80
374,736
-4.11(-0.78%)
Jul 29, 2020
518.76
528.29
518.76
525.91
796,064
+6.28(+1.21%)
Jul 28, 2020
521.63
522.80
518.08
519.63
536,931
-4.22(-0.80%)
Jul 27, 2020
517.83
526.52
514.75
523.84
679,242
+4.29(+0.83%)
Jul 24, 2020
526.27
526.27
516.86
519.55
463,038
-6.86(-1.30%)
Jul 23, 2020
528.38
532.69
523.74
526.41
498,220
-4.00(-0.75%)
Jul 22, 2020
528.39
534.12
526.26
530.41
505,761
+2.31(+0.44%)
Jul 21, 2020
532.42
532.42
526.54
528.10
574,471
+0.36(+0.07%)
Jul 20, 2020
528.29
532.65
525.48
527.73
776,169
-7.39(-1.38%)
Jul 17, 2020
526.59
539.46
521.40
535.12
1,264,788
+18.90(+3.66%)
Jul 16, 2020
514.71
518.77
512.73
516.22
801,198
-1.48(-0.29%)
Jul 15, 2020
521.07
521.72
510.10
517.71
843,081
+6.61(+1.29%)
Jul 14, 2020
503.29
512.17
502.11
511.10
622,549
+7.99(+1.59%)
Jul 13, 2020
508.25
514.65
502.60
503.11
863,695
-1.38(-0.27%)
Jul 10, 2020
501.26
506.17
497.85
504.49
537,502
+4.22(+0.84%)
Jul 09, 2020
504.84
507.58
495.55
500.27
508,166
-7.44(-1.47%)
Jul 08, 2020
501.70
509.83
500.31
507.71
478,572
+7.63(+1.53%)
Jul 07, 2020
503.85
510.31
500.01
500.08
612,099
-7.58(-1.49%)
Jul 06, 2020
509.88
513.89
507.24
507.65
772,222
+5.26(+1.05%)
Jul 02, 2020
505.77
510.39
499.52
502.39
814,819
+6.78(+1.37%)
Jul 01, 2020
495.58
497.58
489.36
495.61
602,833
+0.21(+0.04%)
Jun 30, 2020
486.18
497.12
486.18
495.40
1,171,972
+10.22(+2.11%)
Jun 29, 2020
491.67
492.19
483.47
485.18
850,476
-1.80(-0.37%)
Jun 26, 2020
493.60
495.70
481.32
486.99
1,282,470
-11.04(-2.22%)
Jun 25, 2020
489.64
501.14
485.07
498.02
784,102
+7.65(+1.56%)
Jun 24, 2020
499.55
502.51
488.25
490.37
954,153
-14.64(-2.90%)
Jun 23, 2020
509.88
511.70
503.70
505.01
665,477
+1.31(+0.26%)
Jun 22, 2020
501.48
508.58
499.50
503.70
525,641
-1.97(-0.39%)
Jun 19, 2020
516.24
516.24
497.91
505.67
2,059,289
-1.28(-0.25%)
Jun 18, 2020
500.66
508.38
499.44
506.94
584,040
+1.40(+0.28%)
Jun 17, 2020
505.30
511.25
503.33
505.54
773,828
+4.40(+0.88%)
Jun 16, 2020
508.88
508.88
491.08
501.14
908,155
+6.71(+1.36%)
Jun 15, 2020
471.85
500.41
469.57
494.43
1,365,134
+14.56(+3.03%)
Jun 12, 2020
490.22
490.88
469.91
479.87
1,170,225
+1.67(+0.35%)
Jun 11, 2020
495.38
499.57
474.50
478.21
1,373,787
-29.91(-5.89%)
Jun 10, 2020
509.38
516.79
505.91
508.12
856,217
+0.00(+0.00%)
Jun 09, 2020
498.93
512.16
498.00
508.12
935,654
+0.66(+0.13%)
Jun 08, 2020
507.35
511.64
501.28
507.45
1,244,854
+0.73(+0.14%)
Jun 05, 2020
508.06
511.79
502.25
506.73
1,579,337
+9.41(+1.89%)
Jun 04, 2020
493.43
499.08
491.67
497.31
1,003,219
+1.92(+0.39%)
Jun 03, 2020
497.46
499.22
490.96
495.39
1,184,618
+5.76(+1.18%)
Jun 02, 2020
492.39
495.44
487.00
489.63
936,525
+2.81(+0.58%)
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
.