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 (%)
Jun 30, 2022
577.61
586.16
567.58
579.68
758,364
-8.49(-1.44%)
Jun 29, 2022
597.36
599.36
584.20
588.17
562,327
-10.62(-1.77%)
Jun 28, 2022
611.43
616.76
596.30
598.79
544,697
-7.42(-1.22%)
Jun 27, 2022
618.67
621.29
603.31
606.22
669,537
-10.34(-1.68%)
Jun 24, 2022
601.96
617.09
601.70
616.56
1,065,138
+21.96(+3.69%)
Jun 23, 2022
583.84
598.39
579.96
594.60
892,946
+14.69(+2.53%)
Jun 22, 2022
576.11
591.95
574.05
579.91
990,637
-5.01(-0.86%)
Jun 21, 2022
567.99
587.13
567.03
584.92
1,188,051
+30.72(+5.54%)
Jun 17, 2022
559.12
566.18
551.19
554.19
1,509,512
-3.34(-0.60%)
Jun 16, 2022
553.29
558.53
547.86
557.53
1,056,831
-13.45(-2.36%)
Jun 15, 2022
569.58
581.27
561.35
570.98
969,509
+8.25(+1.47%)
Jun 14, 2022
567.95
575.37
558.95
562.73
787,947
-7.13(-1.25%)
Jun 13, 2022
571.17
577.37
559.54
569.86
1,288,327
-18.04(-3.07%)
Jun 10, 2022
611.70
617.34
587.90
587.90
1,208,080
-40.15(-6.39%)
Jun 09, 2022
628.92
637.96
627.67
628.04
1,018,260
-2.44(-0.39%)
Jun 08, 2022
641.64
644.77
630.35
630.48
506,106
-16.37(-2.53%)
Jun 07, 2022
634.92
647.29
634.71
646.85
572,698
+4.06(+0.63%)
Jun 06, 2022
647.78
654.79
641.62
642.79
635,908
+3.43(+0.54%)
Jun 03, 2022
641.07
644.77
635.69
639.36
828,525
-9.39(-1.45%)
Jun 02, 2022
626.00
651.32
625.15
648.75
1,011,040
+24.55(+3.93%)
Jun 01, 2022
635.70
639.32
622.62
624.20
973,618
-8.10(-1.28%)
May 31, 2022
623.41
635.24
618.42
632.30
2,662,734
+2.41(+0.38%)
May 27, 2022
620.75
635.74
620.07
629.89
1,038,202
+13.32(+2.16%)
May 26, 2022
596.62
617.05
596.51
616.58
1,747,229
+24.42(+4.12%)
May 25, 2022
581.20
598.74
581.20
592.16
1,015,079
+7.80(+1.33%)
May 24, 2022
574.81
588.02
561.85
584.36
1,199,609
+6.46(+1.12%)
May 23, 2022
576.22
581.54
566.87
577.90
971,488
+10.46(+1.84%)
May 20, 2022
564.04
573.80
554.88
567.43
1,268,910
+6.95(+1.24%)
May 19, 2022
553.32
566.42
550.56
560.48
1,376,794
+1.15(+0.21%)
May 18, 2022
571.64
573.07
555.12
559.33
1,023,106
-18.77(-3.25%)
May 17, 2022
581.87
590.99
565.46
578.10
1,655,522
+12.40(+2.19%)
May 16, 2022
567.02
571.90
551.00
565.70
2,420,336
-15.81(-2.72%)
May 13, 2022
573.32
589.13
569.94
581.51
1,782,476
+14.11(+2.49%)
May 12, 2022
560.40
571.59
553.84
567.40
1,182,515
+0.05(+0.01%)
May 11, 2022
571.52
587.23
566.67
567.35
1,238,690
-9.34(-1.62%)
May 10, 2022
581.67
590.90
563.08
576.69
1,248,404
+4.41(+0.77%)
May 09, 2022
582.82
590.03
570.27
572.27
1,142,423
-21.79(-3.67%)
May 06, 2022
596.60
602.08
583.04
594.07
768,013
-4.90(-0.82%)
May 05, 2022
615.49
620.79
592.19
598.97
941,285
-29.69(-4.72%)
May 04, 2022
597.56
629.85
595.37
628.66
1,098,558
+32.29(+5.41%)
May 03, 2022
595.85
606.43
590.80
596.37
938,879
+5.92(+1.00%)
May 02, 2022
595.10
596.08
576.47
590.46
1,626,439
+0.11(+0.02%)
Apr 29, 2022
613.36
615.48
588.96
590.34
1,073,607
-24.85(-4.04%)
Apr 28, 2022
614.27
618.43
604.18
615.19
1,192,860
+7.51(+1.24%)
Apr 27, 2022
610.62
619.52
606.48
607.67
668,533
-3.81(-0.62%)
Apr 26, 2022
626.24
632.07
611.30
611.48
853,108
-20.06(-3.18%)
Apr 25, 2022
624.00
632.30
612.38
631.55
1,204,425
+5.05(+0.81%)
Apr 22, 2022
643.57
646.23
626.11
626.50
843,619
-17.50(-2.72%)
Apr 21, 2022
670.00
670.12
642.31
644.00
851,691
-16.58(-2.51%)
Apr 20, 2022
668.81
671.72
659.18
660.58
982,145
-2.43(-0.37%)
Apr 19, 2022
644.04
665.92
644.04
663.01
1,056,232
+20.38(+3.17%)
Apr 18, 2022
649.24
653.48
640.22
642.62
882,606
-7.72(-1.19%)
Apr 14, 2022
676.65
679.77
650.32
650.34
1,168,134
-26.06(-3.85%)
Apr 13, 2022
677.59
687.10
671.99
676.40
961,674
-1.03(-0.15%)
Apr 12, 2022
688.36
695.37
672.33
677.43
1,010,798
-10.91(-1.59%)
Apr 11, 2022
692.28
697.04
687.31
688.34
626,137
-7.30(-1.05%)
Apr 08, 2022
705.94
705.94
693.84
695.64
868,704
-12.09(-1.71%)
Apr 07, 2022
704.27
711.84
695.64
707.73
503,127
+3.46(+0.49%)
Apr 06, 2022
710.90
716.41
696.57
704.27
894,805
-18.14(-2.51%)
Apr 05, 2022
736.87
738.32
720.29
722.41
797,908
-16.82(-2.28%)
Apr 04, 2022
729.09
745.30
727.39
739.23
933,259
+11.78(+1.62%)
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
.