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 30, 2021
859.76
864.79
843.31
845.74
1,130,490
-21.87(-2.52%)
Nov 29, 2021
855.24
873.92
846.87
867.60
653,135
+24.65(+2.92%)
Nov 26, 2021
844.02
854.57
838.48
842.96
581,037
-27.19(-3.12%)
Nov 24, 2021
871.64
878.28
864.88
870.15
469,460
-4.40(-0.50%)
Nov 23, 2021
862.25
875.70
858.50
874.55
733,904
+15.05(+1.75%)
Nov 22, 2021
860.12
869.39
853.55
859.50
596,348
+4.10(+0.48%)
Nov 19, 2021
862.37
865.25
850.80
855.40
790,631
-7.31(-0.85%)
Nov 18, 2021
874.04
863.72
858.94
862.71
729,897
-8.20(-0.94%)
Nov 17, 2021
882.98
884.75
862.14
870.91
723,986
-16.28(-1.83%)
Nov 16, 2021
891.20
894.37
879.97
887.19
493,156
-4.01(-0.45%)
Nov 15, 2021
907.81
908.27
889.12
891.20
725,847
-17.06(-1.88%)
Nov 12, 2021
908.29
909.82
899.68
908.26
414,515
+5.51(+0.61%)
Nov 11, 2021
896.36
906.23
895.66
902.76
285,505
+5.97(+0.67%)
Nov 10, 2021
899.39
896.78
364,393
-7.05(-0.78%)
Nov 09, 2021
900.06
908.53
890.88
903.83
421,581
+0.82(+0.09%)
Nov 08, 2021
897.52
903.91
895.19
903.01
398,311
+10.06(+1.13%)
Nov 05, 2021
899.68
904.94
889.44
892.95
363,760
+1.00(+0.11%)
Nov 04, 2021
893.70
901.34
885.47
891.95
375,401
+2.19(+0.25%)
Nov 03, 2021
890.20
891.68
882.84
889.76
414,216
+3.60(+0.41%)
Nov 02, 2021
874.66
889.03
871.67
886.16
408,319
+10.86(+1.24%)
Nov 01, 2021
885.54
882.06
869.17
875.30
426,509
-6.76(-0.77%)
Oct 29, 2021
870.39
886.17
870.00
882.06
518,459
+7.46(+0.85%)
Oct 28, 2021
856.61
874.92
856.61
874.60
376,718
+17.02(+1.99%)
Oct 27, 2021
869.65
878.22
856.94
857.57
484,377
-13.38(-1.54%)
Oct 26, 2021
872.78
870.95
404,344
+6.39(+0.74%)
Oct 25, 2021
858.76
871.28
852.66
864.56
483,915
+9.13(+1.07%)
Oct 22, 2021
845.91
856.44
841.43
855.42
398,003
+10.52(+1.24%)
Oct 21, 2021
844.16
850.63
842.27
844.90
356,537
+0.74(+0.09%)
Oct 20, 2021
846.33
846.86
838.67
844.16
407,033
+1.20(+0.14%)
Oct 19, 2021
840.79
845.76
836.59
842.97
436,884
+4.99(+0.60%)
Oct 18, 2021
843.30
848.13
836.29
837.98
578,688
-10.24(-1.21%)
Oct 15, 2021
845.74
855.66
835.84
848.21
1,094,213
+13.79(+1.65%)
Oct 14, 2021
824.60
838.36
810.81
834.42
858,763
+23.09(+2.85%)
Oct 13, 2021
805.90
820.04
796.56
811.33
1,555,101
+29.56(+3.78%)
Oct 12, 2021
788.50
788.50
777.44
781.77
880,017
-3.31(-0.42%)
Oct 11, 2021
786.34
804.60
784.05
785.08
568,787
-4.37(-0.55%)
Oct 08, 2021
785.29
791.56
782.13
789.44
374,660
+1.92(+0.24%)
Oct 07, 2021
790.49
799.41
786.70
787.53
464,240
+4.49(+0.57%)
Oct 06, 2021
774.97
783.28
767.53
783.04
505,440
-1.15(-0.15%)
Oct 05, 2021
775.18
788.92
769.35
784.19
476,207
+12.36(+1.60%)
Oct 04, 2021
782.64
789.10
765.67
771.83
637,479
-15.27(-1.94%)
Oct 01, 2021
788.32
794.42
769.89
787.10
510,665
+3.02(+0.39%)
Sep 30, 2021
806.05
806.52
783.70
784.08
602,999
-16.74(-2.09%)
Sep 29, 2021
805.52
807.92
800.19
800.82
585,306
-3.74(-0.46%)
Sep 28, 2021
813.95
816.90
799.78
804.56
687,302
-13.93(-1.70%)
Sep 27, 2021
816.18
818.68
811.53
818.49
445,856
+0.79(+0.10%)
Sep 24, 2021
813.38
819.50
810.54
817.70
344,972
-1.45(-0.18%)
Sep 23, 2021
804.96
823.97
804.86
819.15
562,677
+23.49(+2.95%)
Sep 22, 2021
800.71
803.07
792.63
795.66
582,010
+5.43(+0.69%)
Sep 21, 2021
805.66
807.34
784.68
790.23
638,225
-11.25(-1.40%)
Sep 20, 2021
797.56
801.81
786.51
801.48
821,239
-18.10(-2.21%)
Sep 17, 2021
820.87
829.80
812.26
819.58
1,362,374
-12.91(-1.55%)
Sep 16, 2021
849.03
850.23
826.57
832.49
777,196
-17.96(-2.11%)
Sep 15, 2021
843.30
854.39
841.43
850.45
529,057
+7.20(+0.85%)
Sep 14, 2021
856.38
857.20
838.85
843.25
614,162
-13.38(-1.56%)
Sep 13, 2021
863.16
864.05
847.03
856.63
452,260
-0.34(-0.04%)
Sep 10, 2021
868.70
869.07
855.47
856.96
356,316
-5.16(-0.60%)
Sep 09, 2021
863.21
874.13
858.83
862.12
511,562
-2.06(-0.24%)
Sep 08, 2021
866.02
869.36
858.83
864.18
276,511
-0.46(-0.05%)
Sep 07, 2021
872.55
874.62
858.80
864.64
382,434
-11.64(-1.33%)
Sep 03, 2021
883.22
887.55
873.33
876.28
447,934
-8.66(-0.98%)
Sep 02, 2021
883.73
888.83
880.68
884.94
395,990
+6.38(+0.73%)
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
.