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
)
756.58
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Jul 31, 2023
725.29
728.55
721.00
724.17
375,210
+0.50(+0.07%)
Jul 28, 2023
723.53
731.42
720.18
723.67
533,414
+9.09(+1.27%)
Jul 27, 2023
731.30
733.13
713.93
714.59
566,435
-13.81(-1.90%)
Jul 26, 2023
728.49
734.97
726.29
728.40
564,036
-2.80(-0.38%)
Jul 25, 2023
737.60
738.02
727.46
731.20
623,169
-10.35(-1.40%)
Jul 24, 2023
736.77
741.97
735.58
741.55
393,264
+5.26(+0.71%)
Jul 21, 2023
738.28
741.29
734.85
736.29
522,704
+0.32(+0.04%)
Jul 20, 2023
729.24
738.40
727.75
735.96
633,503
+3.51(+0.48%)
Jul 19, 2023
725.26
737.99
725.26
732.45
733,063
+8.20(+1.13%)
Jul 18, 2023
711.11
726.11
708.86
724.25
806,018
+10.84(+1.52%)
Jul 17, 2023
710.16
718.44
706.19
713.41
661,640
-0.16(-0.02%)
Jul 14, 2023
728.24
729.22
708.06
713.57
1,085,773
-11.54(-1.59%)
Jul 13, 2023
718.31
725.69
713.00
725.10
946,686
+13.53(+1.90%)
Jul 12, 2023
708.31
712.56
704.58
711.58
655,147
+15.49(+2.22%)
Jul 11, 2023
686.01
696.87
685.84
696.09
515,144
+13.75(+2.02%)
Jul 10, 2023
680.05
690.93
679.02
682.34
582,070
+11.83(+1.76%)
Jul 07, 2023
664.80
678.24
664.47
670.51
444,034
+3.40(+0.51%)
Jul 06, 2023
671.39
672.86
661.40
667.11
688,959
-11.96(-1.76%)
Jul 05, 2023
677.93
686.71
672.25
679.07
695,237
-0.74(-0.11%)
Jul 03, 2023
676.29
688.21
676.04
679.80
384,533
+2.39(+0.35%)
Jun 30, 2023
681.31
682.15
676.73
677.41
940,555
+2.87(+0.43%)
Jun 29, 2023
673.06
677.18
668.43
674.54
535,357
+2.93(+0.44%)
Jun 28, 2023
671.04
672.15
666.61
671.61
375,659
+0.57(+0.08%)
Jun 27, 2023
669.85
674.67
664.30
671.04
539,281
+4.38(+0.66%)
Jun 26, 2023
664.61
671.38
664.61
666.66
412,021
-0.27(-0.04%)
Jun 23, 2023
657.03
669.36
656.69
666.93
699,891
+1.05(+0.16%)
Jun 22, 2023
670.81
670.91
661.95
665.88
368,533
-9.47(-1.40%)
Jun 21, 2023
677.00
682.32
672.76
675.35
499,199
-1.87(-0.28%)
Jun 20, 2023
681.87
682.62
673.84
677.22
712,285
-11.59(-1.68%)
Jun 16, 2023
701.24
702.12
688.40
688.82
1,307,849
-8.24(-1.18%)
Jun 15, 2023
679.36
698.58
678.08
697.06
657,297
+71.60(+11.45%)
May 08, 2023
628.49
629.22
623.17
625.46
385,096
-1.30(-0.21%)
May 05, 2023
624.54
626.94
620.03
626.77
498,001
+12.47(+2.03%)
May 04, 2023
621.00
621.00
610.96
614.30
606,015
-10.46(-1.67%)
May 03, 2023
639.35
644.75
622.65
624.75
442,891
-8.80(-1.39%)
May 02, 2023
639.65
640.48
617.82
633.55
740,070
-11.19(-1.74%)
May 01, 2023
656.52
657.02
643.98
644.75
576,007
-8.00(-1.23%)
Apr 28, 2023
641.69
653.56
640.84
652.75
544,042
+8.28(+1.29%)
Apr 27, 2023
639.18
645.29
637.26
644.47
405,077
+11.68(+1.85%)
Apr 26, 2023
637.67
643.55
629.62
632.79
457,837
-8.79(-1.37%)
Apr 25, 2023
652.21
653.27
640.36
641.58
567,827
-14.08(-2.15%)
Apr 24, 2023
663.53
663.53
654.60
655.66
464,624
-6.57(-0.99%)
Apr 21, 2023
676.41
677.13
660.25
662.22
796,709
-15.01(-2.22%)
Apr 20, 2023
671.49
679.72
671.49
677.24
596,774
+1.11(+0.16%)
Apr 19, 2023
671.99
680.27
671.04
676.13
357,947
+1.18(+0.17%)
Apr 18, 2023
681.12
681.95
670.90
674.95
610,638
-4.21(-0.62%)
Apr 17, 2023
672.33
679.88
671.80
679.16
602,687
+6.84(+1.02%)
Apr 14, 2023
661.53
684.65
659.42
672.33
1,149,351
+20.03(+3.07%)
Apr 13, 2023
645.14
653.12
640.43
652.29
713,065
+4.63(+0.71%)
Apr 12, 2023
657.57
659.01
645.13
647.66
494,793
-3.61(-0.55%)
Apr 11, 2023
643.80
652.99
643.66
651.27
550,994
+9.59(+1.49%)
Apr 10, 2023
634.42
641.69
632.90
641.68
404,977
+3.33(+0.52%)
Apr 06, 2023
638.55
640.95
636.01
638.36
454,256
+0.35(+0.05%)
Apr 05, 2023
634.45
638.82
633.38
638.01
438,182
-2.99(-0.47%)
Apr 04, 2023
647.59
651.24
635.87
640.99
539,941
-7.10(-1.10%)
Apr 03, 2023
646.25
651.79
638.44
648.09
640,391
-2.64(-0.41%)
Mar 31, 2023
646.81
650.76
644.40
650.73
530,933
+7.86(+1.22%)
Mar 30, 2023
645.27
649.26
639.03
642.87
403,610
+3.72(+0.58%)
Mar 29, 2023
634.11
639.66
633.11
639.16
605,931
+10.68(+1.70%)
Mar 28, 2023
628.58
632.04
623.75
628.48
383,901
-2.02(-0.32%)
Mar 27, 2023
636.54
638.72
628.71
630.50
422,737
+3.35(+0.53%)
Mar 24, 2023
625.14
630.01
620.55
627.15
590,384
-6.71(-1.06%)
Mar 23, 2023
635.32
642.82
627.81
633.87
497,013
+3.37(+0.53%)
Mar 22, 2023
641.94
649.11
630.08
630.50
493,716
-13.45(-2.09%)
Mar 21, 2023
641.79
646.90
640.44
643.95
813,345
+18.08(+2.89%)
Mar 20, 2023
629.67
634.51
621.95
625.87
950,283
+6.66(+1.08%)
Mar 17, 2023
621.15
621.15
606.70
619.21
2,777,867
-0.26(-0.04%)
Mar 16, 2023
610.06
627.64
604.22
619.47
746,865
+5.10(+0.83%)
Mar 15, 2023
603.93
617.06
602.96
614.38
1,177,580
-5.92(-0.95%)
Mar 14, 2023
628.64
630.19
607.54
620.30
954,962
+11.73(+1.93%)
Mar 13, 2023
607.84
625.55
606.94
608.57
1,025,828
-9.01(-1.46%)
Mar 10, 2023
629.90
633.55
611.21
617.58
988,179
-15.80(-2.50%)
Mar 09, 2023
655.95
656.67
632.13
633.38
809,397
-22.45(-3.42%)
Mar 08, 2023
658.02
661.63
654.16
655.83
570,455
-0.29(-0.04%)
Mar 07, 2023
669.47
670.04
654.67
656.12
429,036
-13.35(-1.99%)
Mar 06, 2023
669.43
679.58
668.66
669.47
558,679
-1.80(-0.27%)
Mar 03, 2023
669.69
671.37
664.34
671.27
841,295
+9.01(+1.36%)
Mar 02, 2023
649.79
663.70
649.56
662.26
513,385
+5.17(+0.79%)
Mar 01, 2023
659.60
664.53
652.04
657.09
657,707
-8.56(-1.29%)
Feb 28, 2023
661.86
670.43
659.57
665.66
889,804
+6.15(+0.93%)
Feb 27, 2023
670.92
672.49
658.20
659.51
580,031
-0.36(-0.05%)
Feb 24, 2023
659.03
667.44
655.18
659.87
573,340
-8.12(-1.22%)
Feb 23, 2023
673.23
677.93
662.80
667.99
636,730
+4.28(+0.64%)
Feb 22, 2023
671.76
674.95
658.56
663.71
971,346
-8.05(-1.20%)
Feb 21, 2023
681.78
684.15
668.35
671.76
669,524
-19.71(-2.85%)
Feb 17, 2023
684.03
692.02
682.02
691.47
537,788
+3.05(+0.44%)
Feb 16, 2023
686.30
697.65
685.01
688.42
510,239
-10.80(-1.55%)
Feb 15, 2023
694.35
702.73
693.60
699.22
496,304
-4.79(-0.68%)
Feb 14, 2023
708.46
717.28
701.93
704.01
483,377
-7.49(-1.05%)
Feb 13, 2023
697.94
712.25
696.15
711.50
603,879
+12.94(+1.85%)
Feb 10, 2023
687.67
701.34
686.49
698.56
648,365
+7.28(+1.05%)
Feb 09, 2023
713.63
713.93
689.82
691.28
749,586
-13.41(-1.90%)
Feb 08, 2023
710.01
716.20
704.69
704.69
536,098
-10.58(-1.48%)
Feb 07, 2023
709.95
717.97
703.29
715.28
756,359
-1.51(-0.21%)
Feb 06, 2023
721.22
724.26
713.33
716.78
716,196
-14.27(-1.95%)
Feb 03, 2023
724.14
743.27
722.20
731.05
1,244,761
-13.10(-1.76%)
Feb 02, 2023
737.56
754.82
736.83
744.15
1,141,019
+7.82(+1.06%)
Feb 01, 2023
727.73
741.80
718.72
736.34
727,257
+3.30(+0.45%)
Jan 31, 2023
724.14
733.51
720.37
733.03
592,421
+10.96(+1.52%)
Jan 30, 2023
724.54
732.12
720.80
722.07
474,694
-10.93(-1.49%)
Jan 27, 2023
725.82
737.75
725.82
733.00
506,933
+0.27(+0.04%)
Jan 26, 2023
724.14
733.20
720.47
732.73
506,185
+7.39(+1.02%)
Jan 25, 2023
717.48
725.86
707.24
725.35
1,108,569
-0.79(-0.11%)
Jan 24, 2023
722.21
730.98
655.90
726.14
578,411
+3.91(+0.54%)
Jan 23, 2023
716.29
724.16
710.04
722.23
756,302
+6.09(+0.85%)
Jan 20, 2023
709.43
717.07
705.83
716.14
750,199
+11.43(+1.62%)
Jan 19, 2023
712.37
715.99
704.46
704.70
673,987
-16.89(-2.34%)
Jan 18, 2023
725.10
736.75
720.64
721.59
754,820
-2.29(-0.32%)
Jan 17, 2023
724.31
724.31
709.75
723.88
852,880
-4.11(-0.56%)
Jan 13, 2023
720.89
732.34
709.73
727.99
1,019,328
+0.03(+0.00%)
Jan 12, 2023
736.85
736.85
715.60
727.96
972,088
-1.89(-0.26%)
Jan 11, 2023
731.86
737.42
722.36
729.86
816,177
-1.31(-0.18%)
Jan 10, 2023
723.78
731.61
718.71
731.17
786,018
+4.14(+0.57%)
Jan 09, 2023
716.62
736.51
716.17
727.03
1,142,188
+14.47(+2.03%)
Jan 06, 2023
688.82
713.09
685.97
712.55
1,259,106
+35.49(+5.24%)
Jan 05, 2023
688.45
692.44
677.03
677.06
711,191
-19.95(-2.86%)
Jan 04, 2023
694.84
702.40
688.80
697.01
735,107
+9.52(+1.38%)
Jan 03, 2023
695.17
698.59
679.50
687.49
560,129
+3.29(+0.48%)
Dec 30, 2022
683.87
688.33
674.28
684.20
427,792
-7.26(-1.05%)
Dec 29, 2022
682.27
696.08
680.22
691.46
409,412
+15.27(+2.26%)
Dec 28, 2022
679.73
687.27
676.14
676.18
474,080
-2.83(-0.42%)
Dec 27, 2022
680.28
683.20
676.35
679.01
336,746
-0.66(-0.10%)
Dec 23, 2022
684.33
685.61
676.06
679.67
376,146
+0.59(+0.09%)
Dec 22, 2022
678.41
682.98
664.49
679.08
645,453
-9.28(-1.35%)
Dec 21, 2022
678.24
691.43
675.29
688.36
675,477
+20.64(+3.09%)
Dec 20, 2022
667.17
671.41
663.87
667.72
611,171
-0.88(-0.13%)
Dec 19, 2022
675.32
676.83
663.43
668.59
628,436
-7.48(-1.11%)
Dec 16, 2022
666.23
679.38
660.33
676.08
1,757,662
+1.97(+0.29%)
Dec 15, 2022
675.47
678.71
668.94
674.11
586,762
-12.88(-1.87%)
Dec 14, 2022
694.16
700.59
680.09
686.99
568,618
-12.19(-1.74%)
Dec 13, 2022
713.19
717.54
691.93
699.18
984,092
+14.41(+2.10%)
Dec 12, 2022
681.34
686.63
677.82
684.78
726,349
+2.20(+0.32%)
Dec 09, 2022
676.27
689.41
675.86
682.57
568,827
+3.39(+0.50%)
Dec 08, 2022
685.52
690.33
676.98
679.18
648,148
-5.52(-0.81%)
Dec 07, 2022
682.85
696.78
680.40
684.71
908,053
-1.09(-0.16%)
Dec 06, 2022
682.81
687.77
675.91
685.80
870,650
+2.33(+0.34%)
Dec 05, 2022
679.87
684.82
670.04
683.47
1,147,410
-0.21(-0.03%)
Dec 02, 2022
677.25
684.12
670.94
683.68
1,191,838
-8.82(-1.27%)
Dec 01, 2022
689.31
695.21
681.98
692.50
1,151,227
+5.93(+0.86%)
Nov 30, 2022
684.66
688.29
664.80
686.58
2,874,874
+1.92(+0.28%)
Nov 29, 2022
692.77
694.99
682.31
684.66
728,338
-6.88(-0.99%)
Nov 28, 2022
698.09
706.04
689.88
691.54
500,673
-15.93(-2.25%)
Nov 25, 2022
704.28
709.45
697.75
707.46
314,473
+1.40(+0.20%)
Nov 23, 2022
701.42
710.55
699.29
706.06
510,086
+2.75(+0.39%)
Nov 22, 2022
697.31
706.75
696.26
703.31
631,441
+9.35(+1.35%)
Nov 21, 2022
687.13
698.57
686.08
693.96
684,990
+2.96(+0.43%)
Nov 18, 2022
700.22
700.63
689.45
691.00
653,722
-0.67(-0.10%)
Nov 17, 2022
685.92
691.85
681.01
691.67
814,648
-5.48(-0.79%)
Nov 16, 2022
702.88
702.88
690.54
697.16
840,960
-12.73(-1.79%)
Nov 15, 2022
725.95
728.72
702.21
709.89
887,830
-0.81(-0.11%)
Nov 14, 2022
728.77
731.57
693.11
710.70
1,232,549
-32.22(-4.34%)
Nov 11, 2022
717.26
753.37
717.26
742.91
1,333,382
+14.33(+1.97%)
Nov 10, 2022
671.93
730.90
671.37
728.59
1,872,106
+86.48(+13.47%)
Nov 09, 2022
649.54
654.77
639.65
642.11
562,277
-16.02(-2.43%)
Nov 08, 2022
650.15
662.99
647.08
658.13
1,130,754
+9.62(+1.48%)
Nov 07, 2022
633.12
650.69
628.61
648.51
832,740
+19.32(+3.07%)
Nov 04, 2022
619.52
633.25
616.27
629.19
737,733
+21.42(+3.52%)
Nov 03, 2022
600.70
612.37
597.38
607.77
747,884
-4.80(-0.78%)
Nov 02, 2022
623.76
611.69
612.56
1,107,017
-12.65(-2.02%)
Nov 01, 2022
629.75
631.10
621.86
625.21
804,106
+5.84(+0.94%)
Oct 31, 2022
630.97
635.41
618.71
619.37
1,081,899
-17.11(-2.69%)
Oct 28, 2022
622.14
637.66
619.01
636.48
899,675
+14.16(+2.28%)
Oct 27, 2022
617.18
630.22
615.50
622.31
984,077
+10.72(+1.75%)
Oct 26, 2022
608.91
615.28
607.98
611.59
1,115,312
+1.78(+0.29%)
Oct 25, 2022
584.93
610.20
584.93
609.81
995,431
+23.49(+4.01%)
Oct 24, 2022
580.92
589.73
577.98
586.32
989,511
+13.60(+2.37%)
Oct 21, 2022
550.19
573.85
547.48
572.72
866,479
+23.88(+4.35%)
Oct 20, 2022
556.52
566.47
545.88
548.84
856,081
-5.31(-0.96%)
Oct 19, 2022
557.83
563.92
549.91
554.15
850,297
-3.03(-0.54%)
Oct 18, 2022
565.76
566.00
549.62
557.18
835,003
+11.32(+2.07%)
Oct 17, 2022
542.74
551.11
542.74
545.86
928,573
+17.55(+3.32%)
Oct 14, 2022
543.94
558.74
525.09
528.31
1,331,192
-14.46(-2.66%)
Oct 13, 2022
484.31
543.61
484.01
542.77
2,445,370
+33.50(+6.58%)
Oct 12, 2022
509.32
516.31
505.35
509.28
830,623
-0.04(-0.01%)
Oct 11, 2022
513.19
520.64
505.29
509.31
972,689
-13.81(-2.64%)
Oct 10, 2022
534.64
535.20
519.09
523.12
534,376
-4.66(-0.88%)
Oct 07, 2022
541.62
541.62
524.51
527.78
652,902
-20.34(-3.71%)
Oct 06, 2022
556.36
560.96
547.31
548.12
591,059
-11.07(-1.98%)
Oct 05, 2022
557.21
564.07
550.36
559.19
580,458
-7.82(-1.38%)
Oct 04, 2022
559.58
567.04
558.36
567.00
811,657
+17.82(+3.24%)
Oct 03, 2022
532.20
554.66
520.91
549.19
989,538
+21.52(+4.08%)
Sep 30, 2022
538.53
544.24
526.98
527.67
887,903
-13.08(-2.42%)
Sep 29, 2022
553.74
556.10
536.70
540.75
914,998
-20.63(-3.67%)
Sep 28, 2022
558.25
564.63
552.48
561.37
922,657
+6.55(+1.18%)
Sep 27, 2022
568.94
571.37
550.37
554.83
802,349
-5.80(-1.03%)
Sep 26, 2022
565.76
569.39
558.97
560.63
722,295
-6.46(-1.14%)
Sep 23, 2022
568.85
574.62
559.14
567.09
1,021,055
-8.74(-1.52%)
Sep 22, 2022
580.33
583.01
568.22
575.83
891,381
-7.28(-1.25%)
Sep 21, 2022
603.48
606.18
582.65
583.10
851,361
-13.64(-2.29%)
Sep 20, 2022
600.92
603.82
593.92
596.74
585,625
-11.91(-1.96%)
Sep 19, 2022
595.31
610.27
595.31
608.65
590,659
+7.66(+1.27%)
Sep 16, 2022
598.20
602.65
590.54
600.99
2,809,305
-5.37(-0.89%)
Sep 15, 2022
615.16
622.30
604.24
606.36
811,254
-10.78(-1.75%)
Sep 14, 2022
623.87
628.89
610.59
617.13
867,430
-1.27(-0.21%)
Sep 13, 2022
646.36
646.66
616.88
618.41
1,293,484
-49.77(-7.45%)
Sep 12, 2022
668.56
672.96
661.88
668.18
788,841
+1.29(+0.19%)
Sep 09, 2022
666.44
672.43
664.41
666.88
559,655
+3.39(+0.51%)
Sep 08, 2022
640.79
663.98
633.23
663.49
896,962
+16.97(+2.63%)
Sep 07, 2022
636.74
649.33
632.71
646.52
503,344
+12.07(+1.90%)
Sep 06, 2022
631.91
639.81
621.29
634.44
684,394
+8.10(+1.29%)
Sep 02, 2022
644.42
646.78
622.52
626.34
527,423
-6.46(-1.02%)
Sep 01, 2022
629.34
633.38
619.43
632.80
509,677
-1.47(-0.23%)
Aug 31, 2022
645.94
649.21
632.98
634.27
684,350
-6.02(-0.94%)
Aug 30, 2022
648.22
648.80
636.19
640.29
511,034
-3.02(-0.47%)
Aug 29, 2022
639.56
646.87
637.85
643.31
398,718
-0.52(-0.08%)
Aug 26, 2022
678.97
679.84
643.20
643.84
665,290
-32.51(-4.81%)
Aug 25, 2022
669.77
677.58
666.55
676.35
384,081
+9.69(+1.45%)
Aug 24, 2022
661.39
670.37
660.56
666.66
405,513
+3.28(+0.50%)
Aug 23, 2022
659.20
670.11
658.64
663.38
423,955
+1.83(+0.28%)
Aug 22, 2022
665.39
668.33
658.85
661.55
709,843
-17.89(-2.63%)
Aug 19, 2022
700.56
701.71
677.98
679.44
814,223
-29.86(-4.21%)
Aug 18, 2022
704.22
711.91
698.79
709.30
825,359
+1.90(+0.27%)
Aug 17, 2022
708.59
710.79
699.13
707.40
624,264
-13.18(-1.83%)
Aug 16, 2022
712.95
726.86
712.11
720.58
697,900
+1.19(+0.17%)
Aug 15, 2022
709.29
722.52
707.71
719.39
756,985
+3.80(+0.53%)
Aug 12, 2022
697.19
716.17
692.94
715.59
805,043
+22.06(+3.18%)
Aug 11, 2022
696.82
701.36
692.39
693.53
727,394
+3.27(+0.47%)
Aug 10, 2022
676.83
690.31
675.83
690.25
863,812
+27.32(+4.12%)
Aug 09, 2022
661.74
664.90
655.78
662.94
510,806
+0.23(+0.03%)
Aug 08, 2022
666.26
671.31
660.78
662.71
515,463
+0.32(+0.05%)
Aug 05, 2022
654.12
666.26
653.21
662.38
576,832
-0.08(-0.01%)
Aug 04, 2022
659.11
665.67
657.75
662.46
784,115
+5.21(+0.79%)
Aug 03, 2022
640.63
658.11
636.69
657.25
947,447
+23.21(+3.66%)
Aug 02, 2022
631.78
645.22
631.03
634.05
747,650
-4.98(-0.78%)
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
.