Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock
(NY:
BLK
)
783.65
+2.57 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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, 2015
286.96
291.52
286.31
290.61
1,089,066
+4.26(+1.49%)
Nov 27, 2015
287.35
287.63
283.86
286.35
329,776
-1.78(-0.62%)
Nov 25, 2015
286.04
288.13
288.13
288.13
519,785
+3.04(+1.07%)
Nov 24, 2015
288.06
288.80
284.74
285.08
1,011,036
-5.15(-1.77%)
Nov 23, 2015
289.91
291.27
288.49
290.23
530,509
+0.63(+0.22%)
Nov 20, 2015
288.49
290.49
288.27
289.60
663,793
+2.69(+0.94%)
Nov 19, 2015
288.06
288.46
286.00
286.91
612,979
-1.23(-0.43%)
Nov 18, 2015
283.38
288.48
281.60
288.14
670,766
+5.76(+2.04%)
Nov 17, 2015
281.57
285.97
280.32
282.38
723,523
+0.87(+0.31%)
Nov 16, 2015
274.26
282.01
273.72
281.51
841,917
+7.25(+2.65%)
Nov 13, 2015
275.87
277.50
273.63
274.25
739,170
-1.99(-0.72%)
Nov 12, 2015
276.86
279.46
275.67
276.24
797,262
-3.80(-1.36%)
Nov 11, 2015
281.41
281.90
279.47
280.04
569,271
+0.18(+0.07%)
Nov 10, 2015
277.44
280.52
275.43
279.86
893,675
+0.56(+0.20%)
Nov 09, 2015
284.04
285.83
277.37
279.30
1,600,680
-5.70(-2.00%)
Nov 06, 2015
287.59
288.83
282.63
285.00
702,698
-0.48(-0.17%)
Nov 05, 2015
284.43
287.19
283.78
285.48
639,228
+0.65(+0.23%)
Nov 04, 2015
286.80
288.43
283.69
284.83
938,119
-1.58(-0.55%)
Nov 03, 2015
282.19
287.63
282.19
286.41
1,064,962
+3.12(+1.10%)
Nov 02, 2015
282.57
284.93
281.24
283.30
1,016,594
+2.08(+0.74%)
Oct 30, 2015
280.65
283.31
280.65
281.22
2,004,863
+1.69(+0.60%)
Oct 29, 2015
276.19
280.44
274.45
279.53
1,163,324
+2.83(+1.02%)
Oct 28, 2015
268.96
276.71
268.45
276.70
1,190,420
+8.59(+3.20%)
Oct 27, 2015
268.25
268.57
266.08
268.12
486,504
-1.16(-0.43%)
Oct 26, 2015
271.58
271.97
268.39
269.27
751,119
-3.01(-1.11%)
Oct 23, 2015
270.27
272.65
268.57
272.29
1,200,365
+4.35(+1.62%)
Oct 22, 2015
258.83
268.36
257.92
267.94
903,648
+10.68(+4.15%)
Oct 21, 2015
261.78
262.96
257.02
257.26
786,017
-4.13(-1.58%)
Oct 20, 2015
260.84
262.36
260.41
261.39
554,751
-0.58(-0.22%)
Oct 19, 2015
263.14
263.70
260.79
261.97
732,173
-2.36(-0.89%)
Oct 16, 2015
261.55
264.69
259.90
264.33
928,608
+4.15(+1.60%)
Oct 15, 2015
259.23
261.48
256.15
260.17
922,916
+2.52(+0.98%)
Oct 14, 2015
255.89
260.77
253.28
257.65
1,407,667
+5.87(+2.33%)
Oct 13, 2015
249.84
253.57
249.55
251.78
1,113,953
-0.43(-0.17%)
Oct 12, 2015
254.63
254.63
249.09
252.21
767,425
-1.96(-0.77%)
Oct 09, 2015
254.53
256.47
251.75
254.16
726,872
-0.37(-0.14%)
Oct 08, 2015
254.97
255.57
253.01
254.53
818,010
-1.65(-0.65%)
Oct 07, 2015
252.09
256.73
251.78
256.19
1,383,375
+6.32(+2.53%)
Oct 06, 2015
249.84
251.05
248.27
249.87
908,160
-0.70(-0.28%)
Oct 05, 2015
244.64
251.13
243.87
250.57
1,171,734
+8.19(+3.38%)
Oct 02, 2015
232.50
242.40
231.03
242.38
1,070,994
+5.94(+2.51%)
Oct 01, 2015
237.35
238.70
232.90
236.44
1,019,433
-1.24(-0.52%)
Sep 30, 2015
240.49
241.03
235.37
237.67
946,496
+3.16(+1.35%)
Sep 29, 2015
235.92
236.89
232.50
234.52
993,883
-0.43(-0.18%)
Sep 28, 2015
239.79
242.09
234.71
234.95
916,838
-7.13(-2.94%)
Sep 25, 2015
243.00
244.88
240.42
242.08
808,184
+1.97(+0.82%)
Sep 24, 2015
240.49
241.22
238.94
240.10
909,276
-2.20(-0.91%)
Sep 23, 2015
242.96
244.12
240.85
242.30
569,205
-0.85(-0.35%)
Sep 22, 2015
245.89
245.89
241.09
243.16
1,019,504
-6.44(-2.58%)
Sep 21, 2015
247.84
250.80
247.34
249.59
911,812
+2.81(+1.14%)
Sep 18, 2015
245.88
250.54
245.88
246.78
1,965,972
-2.20(-0.89%)
Sep 17, 2015
249.47
253.07
248.21
248.99
1,206,846
-1.50(-0.60%)
Sep 16, 2015
247.53
251.06
245.94
250.49
1,200,721
+4.48(+1.82%)
Sep 15, 2015
242.57
246.52
240.90
246.01
1,190,510
+5.47(+2.27%)
Sep 14, 2015
242.29
242.69
239.91
240.54
710,131
-1.80(-0.74%)
Sep 11, 2015
240.49
242.56
238.74
242.34
1,007,317
+1.60(+0.66%)
Sep 10, 2015
237.94
242.76
237.12
240.74
1,192,879
+3.63(+1.53%)
Sep 09, 2015
243.65
245.02
236.56
237.11
873,833
-3.72(-1.55%)
Sep 08, 2015
239.40
241.68
237.16
240.84
1,169,793
+5.75(+2.44%)
Sep 04, 2015
236.22
235.09
235.09
235.09
1,233,442
-4.81(-2.00%)
Sep 03, 2015
239.34
240.87
238.23
239.90
1,438,450
+1.38(+0.58%)
Sep 02, 2015
237.54
238.52
235.09
238.52
1,679,321
+3.38(+1.44%)
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
.