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 (%)
Nov 29, 2019
442.92
443.24
440.17
441.46
268,497
+0.62(+0.14%)
Nov 27, 2019
437.46
441.22
436.06
440.84
335,985
+2.97(+0.68%)
Nov 26, 2019
437.76
438.38
434.85
437.86
588,651
-0.88(-0.20%)
Nov 25, 2019
433.73
439.37
432.05
438.74
487,352
+6.12(+1.41%)
Nov 22, 2019
432.62
435.09
431.82
432.62
541,590
+0.02(+0.00%)
Nov 21, 2019
436.19
436.63
430.43
432.60
590,501
-3.42(-0.78%)
Nov 20, 2019
437.60
439.50
432.77
436.02
491,929
-3.56(-0.81%)
Nov 19, 2019
439.76
442.24
438.09
439.58
393,045
+0.95(+0.22%)
Nov 18, 2019
437.80
439.37
435.91
438.63
340,450
+0.69(+0.16%)
Nov 15, 2019
433.58
438.76
431.73
437.94
383,407
+5.68(+1.31%)
Nov 14, 2019
432.59
433.18
429.80
432.25
463,363
-0.88(-0.20%)
Nov 13, 2019
430.42
435.21
428.67
433.13
375,330
-1.09(-0.25%)
Nov 12, 2019
434.40
434.96
432.10
434.22
409,511
+0.00(+0.00%)
Nov 11, 2019
433.87
436.02
432.97
434.22
464,226
-3.05(-0.70%)
Nov 08, 2019
436.95
438.81
433.21
437.27
399,326
+0.05(+0.01%)
Nov 07, 2019
439.04
441.89
436.67
437.22
848,078
+0.55(+0.13%)
Nov 06, 2019
432.54
438.49
430.91
436.67
888,744
+6.33(+1.47%)
Nov 05, 2019
425.07
432.52
424.41
430.34
803,552
+5.27(+1.24%)
Nov 04, 2019
423.59
425.31
421.84
425.07
609,961
+6.56(+1.57%)
Nov 01, 2019
415.99
420.67
415.94
418.50
494,841
+6.66(+1.62%)
Oct 31, 2019
414.08
416.51
408.54
411.84
481,504
-4.67(-1.12%)
Oct 30, 2019
415.14
417.06
410.88
416.51
362,764
+0.70(+0.17%)
Oct 29, 2019
414.74
419.95
414.42
415.82
531,084
-0.36(-0.09%)
Oct 28, 2019
411.63
418.80
411.63
416.17
654,813
+6.03(+1.47%)
Oct 25, 2019
406.57
410.86
402.89
410.14
532,846
+4.58(+1.13%)
Oct 24, 2019
408.16
409.86
402.93
405.56
454,235
-2.14(-0.53%)
Oct 23, 2019
401.25
407.93
399.91
407.70
424,097
+6.01(+1.50%)
Oct 22, 2019
404.64
406.09
400.51
401.69
460,185
-2.97(-0.73%)
Oct 21, 2019
398.78
405.32
398.76
404.66
646,434
+7.68(+1.93%)
Oct 18, 2019
400.27
401.57
396.58
396.98
591,814
-5.02(-1.25%)
Oct 17, 2019
401.39
405.31
400.51
402.00
612,763
+3.81(+0.96%)
Oct 16, 2019
396.94
399.08
396.11
398.19
543,283
+1.74(+0.44%)
Oct 15, 2019
390.54
399.60
388.07
396.45
942,037
+9.14(+2.36%)
Oct 14, 2019
385.60
387.57
383.23
387.32
800,679
+0.19(+0.05%)
Oct 11, 2019
381.78
388.82
379.51
387.13
832,845
+12.15(+3.24%)
Oct 10, 2019
372.03
378.99
372.03
374.98
661,167
+2.86(+0.77%)
Oct 09, 2019
370.90
374.04
369.25
372.12
433,342
+3.58(+0.97%)
Oct 08, 2019
374.08
374.87
367.28
368.54
568,983
-8.93(-2.37%)
Oct 07, 2019
378.89
381.10
375.78
377.47
656,449
-3.81(-1.00%)
Oct 04, 2019
375.67
381.51
373.83
381.28
401,568
+6.99(+1.87%)
Oct 03, 2019
373.65
376.08
366.80
374.29
569,863
-0.67(-0.18%)
Oct 02, 2019
382.22
382.97
372.38
374.96
854,654
-11.89(-3.07%)
Oct 01, 2019
397.50
400.21
386.48
386.85
677,510
-10.66(-2.68%)
Sep 30, 2019
398.28
400.49
396.94
397.51
406,806
-0.44(-0.11%)
Sep 27, 2019
400.13
400.97
393.33
397.95
604,482
+0.12(+0.03%)
Sep 26, 2019
396.69
398.91
394.40
397.83
579,959
+0.72(+0.18%)
Sep 25, 2019
394.26
397.44
390.08
397.11
674,278
+2.74(+0.69%)
Sep 24, 2019
400.60
401.37
391.71
394.37
884,600
-3.64(-0.91%)
Sep 23, 2019
393.32
399.69
392.71
398.01
743,428
+1.62(+0.41%)
Sep 20, 2019
397.98
398.84
394.10
396.40
1,383,852
+0.37(+0.09%)
Sep 19, 2019
395.65
400.46
394.35
396.03
584,153
+0.73(+0.18%)
Sep 18, 2019
394.76
396.90
391.53
395.30
723,634
+3.55(+0.91%)
Sep 17, 2019
389.76
392.07
387.75
391.75
760,009
+3.10(+0.80%)
Sep 16, 2019
391.74
394.83
385.75
388.65
781,834
-6.47(-1.64%)
Sep 13, 2019
390.83
396.75
389.87
395.12
657,397
+7.32(+1.89%)
Sep 12, 2019
386.16
390.03
382.44
387.80
675,102
+1.71(+0.44%)
Sep 11, 2019
382.91
387.25
378.08
386.08
678,326
+4.00(+1.05%)
Sep 10, 2019
385.35
387.22
375.92
382.08
823,764
-2.24(-0.58%)
Sep 09, 2019
380.85
386.12
378.98
384.32
812,404
+6.26(+1.66%)
Sep 06, 2019
378.99
380.11
375.69
378.06
523,765
-0.79(-0.21%)
Sep 05, 2019
376.26
383.54
375.38
378.85
996,434
+8.10(+2.18%)
Sep 04, 2019
371.32
373.45
367.61
370.75
588,582
+2.78(+0.76%)
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
.