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 (%)
Jul 31, 2017
358.57
359.84
357.04
358.62
696,226
+2.13(+0.60%)
Jul 28, 2017
357.33
358.25
354.72
356.49
529,551
-1.27(-0.35%)
Jul 27, 2017
365.27
366.03
354.77
357.76
640,238
-6.05(-1.66%)
Jul 26, 2017
363.58
366.18
362.59
363.81
879,214
+1.14(+0.32%)
Jul 25, 2017
363.21
364.90
361.65
362.67
631,533
+2.55(+0.71%)
Jul 24, 2017
359.53
360.76
359.31
360.12
442,875
-0.28(-0.08%)
Jul 21, 2017
358.17
361.15
357.71
360.40
524,131
+1.15(+0.32%)
Jul 20, 2017
359.52
357.35
359.25
471,664
+0.69(+0.19%)
Jul 19, 2017
360.73
361.18
357.13
358.56
615,578
-0.35(-0.10%)
Jul 18, 2017
354.74
359.14
353.29
358.91
1,008,671
+1.89(+0.53%)
Jul 17, 2017
359.85
363.02
355.55
357.02
1,483,071
-11.53(-3.13%)
Jul 14, 2017
366.94
372.32
365.96
368.55
911,334
+0.39(+0.11%)
Jul 13, 2017
367.13
368.74
365.86
368.16
568,058
+2.18(+0.60%)
Jul 12, 2017
364.48
367.01
363.33
365.98
557,355
+2.84(+0.78%)
Jul 11, 2017
367.20
367.43
361.26
363.14
603,451
-3.64(-0.99%)
Jul 10, 2017
362.97
368.97
362.57
366.78
614,965
+3.24(+0.89%)
Jul 07, 2017
359.47
364.09
358.13
363.54
463,836
+6.05(+1.69%)
Jul 06, 2017
359.00
360.33
357.28
357.49
399,814
-3.01(-0.83%)
Jul 05, 2017
360.54
361.47
358.39
360.50
531,353
-0.04(-0.01%)
Jul 03, 2017
358.10
362.30
357.36
360.54
451,832
+5.39(+1.52%)
Jun 30, 2017
358.00
358.90
355.04
355.15
597,063
-0.70(-0.20%)
Jun 29, 2017
361.45
362.24
354.01
355.85
890,731
-3.03(-0.85%)
Jun 28, 2017
358.44
359.17
355.33
358.88
465,521
+3.97(+1.12%)
Jun 27, 2017
358.06
358.59
354.66
354.92
495,841
-2.15(-0.60%)
Jun 26, 2017
356.14
358.36
355.02
357.07
463,435
+2.58(+0.73%)
Jun 23, 2017
356.78
358.28
353.34
354.49
965,495
-1.30(-0.37%)
Jun 22, 2017
353.37
357.11
352.66
355.79
427,939
+2.04(+0.58%)
Jun 21, 2017
357.99
358.20
353.41
353.75
690,469
-3.32(-0.93%)
Jun 20, 2017
358.59
359.57
356.94
357.07
579,833
-3.10(-0.86%)
Jun 19, 2017
355.85
360.25
354.77
360.17
681,568
+6.62(+1.87%)
Jun 16, 2017
355.83
356.04
352.87
353.56
1,406,013
-1.56(-0.44%)
Jun 15, 2017
352.12
355.33
352.12
355.12
565,841
+0.74(+0.21%)
Jun 14, 2017
351.33
354.48
350.42
354.38
617,614
+1.83(+0.52%)
Jun 13, 2017
352.55
354.18
350.49
352.55
444,613
+0.84(+0.24%)
Jun 12, 2017
351.23
353.13
349.55
351.70
932,707
-0.16(-0.05%)
Jun 09, 2017
350.24
352.32
349.23
351.87
807,858
+2.75(+0.79%)
Jun 08, 2017
351.13
347.75
349.12
812,760
+1.20(+0.35%)
Jun 07, 2017
349.32
349.63
347.47
347.91
694,991
-0.02(-0.01%)
Jun 06, 2017
345.82
350.23
345.60
347.94
794,398
-0.33(-0.09%)
Jun 05, 2017
348.69
351.20
348.00
348.27
505,120
-0.41(-0.12%)
Jun 02, 2017
346.23
350.21
344.91
348.68
1,045,987
+1.12(+0.32%)
Jun 01, 2017
343.27
348.16
342.86
347.56
1,574,896
+5.58(+1.63%)
May 31, 2017
340.94
342.26
339.35
341.98
1,097,559
+2.02(+0.59%)
May 30, 2017
338.30
341.40
338.22
339.95
893,356
-0.17(-0.05%)
May 26, 2017
337.80
340.73
336.86
340.12
882,480
+0.55(+0.16%)
May 25, 2017
333.90
340.88
332.32
339.57
1,160,353
+8.40(+2.54%)
May 24, 2017
331.71
331.71
328.41
331.17
591,711
+0.28(+0.09%)
May 23, 2017
331.20
332.84
330.22
330.89
869,059
-0.26(-0.08%)
May 22, 2017
330.65
333.42
329.73
331.15
794,489
+2.47(+0.75%)
May 19, 2017
325.50
330.05
324.69
328.67
816,421
+4.04(+1.25%)
May 18, 2017
319.74
328.26
319.08
324.63
1,210,180
+4.02(+1.25%)
May 17, 2017
326.99
325.24
318.92
320.61
1,028,430
-6.38(-1.95%)
May 16, 2017
325.70
327.81
323.99
326.99
710,872
+1.62(+0.50%)
May 15, 2017
323.06
327.11
322.02
325.37
665,427
+3.54(+1.10%)
May 12, 2017
319.00
321.89
318.54
321.82
548,207
+1.88(+0.59%)
May 11, 2017
317.88
320.34
316.34
319.94
543,710
+0.50(+0.16%)
May 10, 2017
318.03
319.61
315.75
319.44
484,491
+1.48(+0.47%)
May 09, 2017
319.48
320.77
317.25
317.96
566,082
-1.57(-0.49%)
May 08, 2017
321.42
321.69
318.19
319.53
403,207
-1.15(-0.36%)
May 05, 2017
319.86
320.73
318.71
320.69
641,794
+0.38(+0.12%)
May 04, 2017
322.89
322.89
318.63
320.31
550,876
-0.82(-0.26%)
May 03, 2017
320.94
322.18
320.05
321.13
449,178
-0.18(-0.05%)
May 02, 2017
320.53
321.63
319.47
321.30
454,519
+1.25(+0.39%)
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
.