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
)
812.22
+4.51 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2018
410.41
413.00
407.07
407.65
615,214
-5.67(-1.37%)
Sep 27, 2018
412.40
416.42
409.70
413.33
398,137
+2.65(+0.64%)
Sep 26, 2018
416.00
416.57
410.24
410.68
481,946
-3.69(-0.89%)
Sep 25, 2018
418.75
419.62
412.88
414.37
442,591
-2.58(-0.62%)
Sep 24, 2018
419.88
421.21
414.78
416.94
501,313
-4.79(-1.14%)
Sep 21, 2018
423.35
423.41
419.30
421.74
809,455
+0.41(+0.10%)
Sep 20, 2018
420.97
425.53
417.81
421.33
555,421
+3.11(+0.74%)
Sep 19, 2018
409.70
419.92
409.19
418.21
484,061
+9.81(+2.40%)
Sep 18, 2018
408.92
410.84
405.67
408.41
644,546
+1.12(+0.28%)
Sep 17, 2018
412.57
412.57
406.16
407.28
512,538
-4.46(-1.08%)
Sep 14, 2018
406.84
414.06
406.84
411.75
481,788
+6.12(+1.51%)
Sep 13, 2018
409.28
410.35
404.17
405.62
608,887
-0.89(-0.22%)
Sep 12, 2018
407.37
409.13
405.57
406.51
670,345
-0.97(-0.24%)
Sep 11, 2018
408.20
409.30
405.20
407.48
572,825
-2.27(-0.55%)
Sep 10, 2018
410.84
413.42
408.21
409.75
523,718
+2.00(+0.49%)
Sep 07, 2018
406.77
408.56
405.14
407.75
770,491
-0.45(-0.11%)
Sep 06, 2018
412.19
413.04
406.49
408.20
775,654
-2.72(-0.66%)
Sep 05, 2018
408.29
413.24
407.71
410.92
633,898
+2.11(+0.52%)
Sep 04, 2018
409.20
411.39
404.89
408.81
581,220
-2.82(-0.68%)
Aug 31, 2018
411.63
411.63
411.63
0
+3.26(+0.80%)
Aug 30, 2018
415.98
417.17
406.30
408.37
651,513
-8.55(-2.05%)
Aug 29, 2018
415.77
417.77
410.50
416.92
738,561
+1.61(+0.39%)
Aug 28, 2018
415.78
417.08
414.03
415.31
602,153
-0.22(-0.05%)
Aug 27, 2018
411.52
418.50
411.52
415.54
706,399
+5.24(+1.28%)
Aug 24, 2018
406.98
410.43
404.28
410.30
675,828
+6.06(+1.50%)
Aug 23, 2018
410.03
410.80
403.91
404.24
674,036
-6.50(-1.58%)
Aug 22, 2018
407.81
412.22
406.22
410.74
702,395
+2.66(+0.65%)
Aug 21, 2018
407.71
410.36
407.00
408.08
745,004
-0.54(-0.13%)
Aug 20, 2018
409.39
409.88
407.08
408.62
541,742
+1.21(+0.30%)
Aug 17, 2018
407.53
408.65
404.50
407.41
550,136
-0.40(-0.10%)
Aug 16, 2018
406.79
413.06
405.81
407.81
793,299
+3.26(+0.81%)
Aug 15, 2018
406.40
408.15
400.42
404.55
839,168
-5.49(-1.34%)
Aug 14, 2018
409.46
411.23
407.28
410.04
475,506
+1.56(+0.38%)
Aug 13, 2018
411.70
413.60
406.96
408.48
445,431
-3.06(-0.74%)
Aug 10, 2018
411.64
415.55
408.42
411.53
752,524
-4.43(-1.06%)
Aug 09, 2018
417.90
418.45
415.45
415.96
738,529
-2.54(-0.61%)
Aug 08, 2018
417.63
420.49
416.31
418.49
622,831
-0.35(-0.08%)
Aug 07, 2018
417.44
425.25
416.35
418.85
1,164,869
+3.44(+0.83%)
Aug 06, 2018
414.49
417.71
411.65
415.41
744,069
+0.91(+0.22%)
Aug 03, 2018
409.10
416.66
408.60
414.50
959,101
+6.09(+1.49%)
Aug 02, 2018
407.52
408.84
401.39
408.41
1,905,990
-3.56(-0.86%)
Aug 01, 2018
434.07
438.10
409.49
411.96
1,997,762
-20.03(-4.64%)
Jul 31, 2018
432.55
434.16
430.22
431.99
596,919
+2.22(+0.52%)
Jul 30, 2018
432.80
433.44
428.28
429.77
572,784
-2.36(-0.54%)
Jul 27, 2018
434.49
435.14
429.66
432.13
665,121
-1.88(-0.43%)
Jul 26, 2018
440.54
440.54
433.75
434.01
474,388
-6.34(-1.44%)
Jul 25, 2018
436.44
440.67
432.32
440.35
573,504
+3.09(+0.71%)
Jul 24, 2018
439.83
440.79
435.33
437.26
801,023
+0.33(+0.07%)
Jul 23, 2018
431.43
439.31
431.43
436.93
752,645
+4.92(+1.14%)
Jul 20, 2018
431.00
433.77
430.50
432.01
945,621
-1.81(-0.42%)
Jul 19, 2018
436.31
438.48
431.37
433.82
796,238
-5.12(-1.17%)
Jul 18, 2018
433.85
439.61
433.81
438.94
567,454
+5.13(+1.18%)
Jul 17, 2018
430.74
434.74
430.70
433.81
883,273
+0.79(+0.18%)
Jul 16, 2018
429.62
435.16
427.71
433.02
1,411,541
-2.69(-0.62%)
Jul 13, 2018
440.13
440.36
433.43
435.71
915,392
+0.36(+0.08%)
Jul 12, 2018
435.18
435.75
427.94
435.35
668,667
+3.24(+0.75%)
Jul 11, 2018
432.11
545,193
-1.74(-0.40%)
Jul 10, 2018
433.85
439.00
432.15
433.86
564,393
+0.71(+0.16%)
Jul 09, 2018
425.28
434.07
424.41
433.14
870,971
+10.66(+2.52%)
Jul 06, 2018
422.30
427.08
419.32
422.48
647,448
-0.25(-0.06%)
Jul 05, 2018
428.71
428.71
419.83
422.73
598,069
+0.59(+0.14%)
Jul 03, 2018
422.14
422.14
422.14
0
-7.07(-1.65%)
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
.