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: 4:10 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 (%)
Nov 30, 2017
426.06
430.33
422.35
423.73
1,267,026
+0.31(+0.07%)
Nov 29, 2017
419.20
427.23
417.74
423.42
810,223
+6.56(+1.57%)
Nov 28, 2017
408.23
417.28
406.40
416.86
529,418
+9.38(+2.30%)
Nov 27, 2017
406.41
409.34
406.00
407.47
401,367
+1.88(+0.46%)
Nov 24, 2017
406.77
408.29
405.26
405.60
159,016
+0.68(+0.17%)
Nov 22, 2017
406.83
409.18
404.39
404.92
313,866
-2.05(-0.50%)
Nov 21, 2017
403.88
408.13
403.30
406.97
521,519
+5.57(+1.39%)
Nov 20, 2017
401.58
402.75
399.77
401.39
463,922
+0.66(+0.16%)
Nov 17, 2017
398.84
405.18
398.77
400.74
597,995
-0.03(-0.01%)
Nov 16, 2017
400.08
401.04
397.84
400.76
292,741
+2.98(+0.75%)
Nov 15, 2017
395.55
399.29
392.08
397.79
556,405
+0.04(+0.01%)
Nov 14, 2017
391.63
397.88
391.11
397.74
432,874
+4.51(+1.15%)
Nov 13, 2017
390.92
393.50
389.81
393.23
590,327
-0.61(-0.15%)
Nov 10, 2017
394.11
396.42
391.93
393.84
360,200
-0.65(-0.17%)
Nov 09, 2017
396.82
399.05
391.03
394.49
538,154
-4.74(-1.19%)
Nov 08, 2017
399.17
400.69
398.17
399.22
428,412
-0.99(-0.25%)
Nov 07, 2017
401.77
405.42
399.25
400.21
284,392
-1.89(-0.47%)
Nov 06, 2017
404.76
405.64
401.63
402.11
285,780
-2.96(-0.73%)
Nov 03, 2017
400.09
405.96
399.14
405.06
515,267
+3.54(+0.88%)
Nov 02, 2017
396.88
403.20
396.79
401.52
625,490
+4.76(+1.20%)
Nov 01, 2017
400.08
400.62
396.35
396.76
531,969
-1.30(-0.33%)
Oct 31, 2017
398.82
400.05
397.56
398.06
488,572
-1.23(-0.31%)
Oct 30, 2017
401.87
402.15
398.71
399.30
379,767
-2.40(-0.60%)
Oct 27, 2017
400.48
404.01
397.92
401.70
511,715
+1.39(+0.35%)
Oct 26, 2017
399.21
401.84
397.93
400.31
585,717
+3.66(+0.92%)
Oct 25, 2017
400.51
401.43
393.26
396.64
761,734
-3.86(-0.96%)
Oct 24, 2017
403.83
404.36
399.09
400.51
603,662
-0.57(-0.14%)
Oct 23, 2017
403.27
405.37
400.52
401.07
516,731
-1.88(-0.47%)
Oct 20, 2017
414.09
414.09
401.75
402.96
629,421
-0.14(-0.04%)
Oct 19, 2017
400.74
403.82
399.26
403.10
549,012
-0.60(-0.15%)
Oct 18, 2017
403.64
404.02
401.04
403.70
490,764
+1.65(+0.41%)
Oct 17, 2017
403.47
404.51
399.73
402.06
510,648
-2.04(-0.50%)
Oct 16, 2017
402.97
404.76
401.36
404.09
503,250
+2.09(+0.52%)
Oct 13, 2017
406.25
408.83
401.65
402.00
756,731
-4.31(-1.06%)
Oct 12, 2017
402.44
410.24
400.74
406.32
1,468,667
+5.63(+1.41%)
Oct 11, 2017
400.74
401.05
389.04
400.69
1,220,352
+7.13(+1.81%)
Oct 10, 2017
391.66
393.55
390.29
393.55
813,238
+2.57(+0.66%)
Oct 09, 2017
393.06
393.82
390.31
390.98
401,706
-0.65(-0.17%)
Oct 06, 2017
392.65
393.87
388.39
391.63
542,391
-1.02(-0.26%)
Oct 05, 2017
387.69
393.65
386.33
392.65
760,510
+5.51(+1.42%)
Oct 04, 2017
381.17
387.17
379.60
387.14
994,108
+6.02(+1.58%)
Oct 03, 2017
379.96
381.21
377.81
381.12
640,304
+0.71(+0.19%)
Oct 02, 2017
378.53
380.87
377.93
380.41
493,099
+2.42(+0.64%)
Sep 29, 2017
376.23
379.21
375.01
377.99
541,421
+0.83(+0.22%)
Sep 28, 2017
373.69
377.62
371.59
377.17
560,103
+6.52(+1.76%)
Sep 27, 2017
370.88
366.82
370.65
485,162
+3.38(+0.92%)
Sep 26, 2017
370.87
370.87
366.76
367.26
364,804
-2.73(-0.74%)
Sep 25, 2017
368.19
370.14
366.23
370.00
341,319
+1.81(+0.49%)
Sep 22, 2017
366.11
369.58
365.16
368.19
338,066
+1.57(+0.43%)
Sep 21, 2017
367.54
368.51
364.73
366.61
346,935
-0.37(-0.10%)
Sep 20, 2017
367.24
367.94
364.69
366.99
471,797
+1.42(+0.39%)
Sep 19, 2017
364.13
366.68
362.66
365.56
428,070
+2.49(+0.69%)
Sep 18, 2017
363.03
364.99
362.32
363.07
539,420
+0.61(+0.17%)
Sep 15, 2017
363.03
357.74
362.46
1,005,634
+2.56(+0.71%)
Sep 14, 2017
359.99
361.01
358.83
359.90
553,888
+0.14(+0.04%)
Sep 13, 2017
362.17
362.19
358.55
359.76
474,767
-2.58(-0.71%)
Sep 12, 2017
360.28
362.44
359.06
362.33
394,918
+3.83(+1.07%)
Sep 11, 2017
352.97
360.20
352.97
358.51
524,223
+6.84(+1.95%)
Sep 08, 2017
349.32
353.20
348.87
351.67
374,261
+1.44(+0.41%)
Sep 07, 2017
350.36
346.14
350.23
571,653
+1.74(+0.50%)
Sep 06, 2017
351.18
352.57
348.23
348.49
507,999
-1.23(-0.35%)
Sep 05, 2017
354.64
356.35
349.20
349.72
730,300
-6.87(-1.93%)
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
.