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
)
763.91
+6.91 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2022
755.92
773.25
772.56
651,102
+13.89(+1.83%)
Jan 28, 2022
736.71
758.75
725.35
758.67
642,715
+18.95(+2.56%)
Jan 27, 2022
758.22
764.70
735.72
739.72
742,017
-7.05(-0.94%)
Jan 26, 2022
761.35
769.77
737.49
746.77
1,004,150
-2.89(-0.39%)
Jan 25, 2022
726.63
755.01
717.11
749.66
1,299,607
+11.01(+1.49%)
Jan 24, 2022
731.84
740.14
708.52
738.65
1,798,778
-13.24(-1.76%)
Jan 21, 2022
775.34
775.34
749.89
751.89
1,329,636
-24.06(-3.10%)
Jan 20, 2022
777.46
794.84
773.31
775.95
1,007,507
+0.98(+0.13%)
Jan 19, 2022
788.58
788.58
774.49
774.96
846,923
-6.10(-0.78%)
Jan 18, 2022
783.88
788.53
773.74
781.07
1,084,817
-15.58(-1.96%)
Jan 14, 2022
796.65
0
-17.82(-2.19%)
Jan 13, 2022
836.20
836.60
811.26
814.47
845,318
-16.46(-1.98%)
Jan 12, 2022
840.73
844.88
826.93
830.92
694,903
-2.89(-0.35%)
Jan 11, 2022
818.38
834.49
809.01
833.82
794,579
+13.94(+1.70%)
Jan 10, 2022
834.29
835.39
810.02
819.88
839,881
-17.77(-2.12%)
Jan 07, 2022
840.46
841.74
829.88
837.65
685,268
-3.02(-0.36%)
Jan 06, 2022
838.67
843.19
829.91
840.67
678,487
+3.49(+0.42%)
Jan 05, 2022
861.94
868.84
836.29
837.18
610,712
-23.89(-2.77%)
Jan 04, 2022
861.54
870.70
860.44
861.07
528,094
+5.15(+0.60%)
Jan 03, 2022
862.12
865.62
850.00
855.91
501,490
-3.60(-0.42%)
Dec 31, 2021
859.30
863.51
857.58
859.51
229,122
+1.69(+0.20%)
Dec 30, 2021
855.90
861.86
850.98
857.82
336,551
+3.79(+0.44%)
Dec 29, 2021
864.87
866.46
852.11
854.03
417,513
-11.36(-1.31%)
Dec 28, 2021
867.23
872.18
864.74
865.39
410,303
-0.70(-0.08%)
Dec 27, 2021
862.55
866.62
856.17
866.09
437,692
+8.12(+0.95%)
Dec 23, 2021
857.84
866.81
856.25
857.97
443,479
+2.24(+0.26%)
Dec 22, 2021
855.75
862.05
852.43
855.74
373,178
+0.63(+0.07%)
Dec 21, 2021
849.51
858.22
845.13
855.11
406,387
+12.75(+1.51%)
Dec 20, 2021
844.81
845.76
830.19
842.36
585,338
-15.28(-1.78%)
Dec 17, 2021
861.55
867.41
848.10
857.64
774,519
-7.49(-0.87%)
Dec 16, 2021
868.80
875.94
860.27
865.13
504,884
+6.23(+0.73%)
Dec 15, 2021
850.30
859.20
836.50
858.90
496,254
+11.76(+1.39%)
Dec 14, 2021
854.29
859.42
838.37
847.14
882,994
-14.35(-1.67%)
Dec 13, 2021
867.44
868.84
858.18
861.48
493,542
-7.04(-0.81%)
Dec 10, 2021
869.24
872.32
863.19
868.52
483,046
+5.71(+0.66%)
Dec 09, 2021
862.64
870.18
858.69
862.82
401,191
-4.49(-0.52%)
Dec 08, 2021
871.64
875.09
858.93
867.30
440,442
+2.76(+0.32%)
Dec 07, 2021
855.89
867.88
852.91
864.54
675,864
+22.74(+2.70%)
Dec 06, 2021
846.06
850.49
835.90
841.80
471,636
+1.18(+0.14%)
Dec 03, 2021
862.61
863.45
829.61
840.62
686,381
-18.02(-2.10%)
Dec 02, 2021
842.43
863.51
842.11
858.64
674,942
+17.31(+2.06%)
Dec 01, 2021
861.12
868.53
840.82
841.33
757,583
-4.00(-0.47%)
Nov 30, 2021
859.35
864.38
842.91
845.33
1,131,030
-21.86(-2.52%)
Nov 29, 2021
854.84
873.51
846.46
867.19
653,447
+24.63(+2.92%)
Nov 26, 2021
843.61
854.16
838.08
842.56
581,315
-27.17(-3.12%)
Nov 24, 2021
871.23
877.86
864.47
869.73
469,685
-4.40(-0.50%)
Nov 23, 2021
861.84
875.28
858.09
874.13
734,255
+15.04(+1.75%)
Nov 22, 2021
859.71
868.97
853.14
859.09
596,633
+4.09(+0.48%)
Nov 19, 2021
861.96
864.84
850.40
854.99
791,009
-7.31(-0.85%)
Nov 18, 2021
873.62
863.31
858.53
862.30
730,246
-8.19(-0.94%)
Nov 17, 2021
882.56
884.33
861.73
870.50
724,332
-16.27(-1.83%)
Nov 16, 2021
890.77
893.94
879.55
886.77
493,392
-4.01(-0.45%)
Nov 15, 2021
907.38
907.84
888.69
890.77
726,194
-17.05(-1.88%)
Nov 12, 2021
907.86
909.39
899.25
907.83
414,713
+5.50(+0.61%)
Nov 11, 2021
895.93
905.80
895.23
902.33
285,641
+5.97(+0.67%)
Nov 10, 2021
898.96
896.35
364,567
-7.05(-0.78%)
Nov 09, 2021
899.63
908.10
890.46
903.40
421,783
+0.82(+0.09%)
Nov 08, 2021
897.09
903.48
894.76
902.58
398,501
+10.05(+1.13%)
Nov 05, 2021
899.25
904.51
889.02
892.52
363,934
+1.00(+0.11%)
Nov 04, 2021
893.27
900.91
885.05
891.52
375,580
+2.19(+0.25%)
Nov 03, 2021
889.77
891.25
882.42
889.34
414,414
+3.60(+0.41%)
Nov 02, 2021
874.24
888.61
871.25
885.74
408,514
+10.86(+1.24%)
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
.