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
)
757.63
-8.54 (-1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 29, 2020
477.08
480.50
467.96
475.24
1,289,797
-7.37(-1.53%)
May 28, 2020
493.07
494.44
480.96
482.61
1,260,148
+0.40(+0.08%)
May 27, 2020
482.08
483.07
472.26
482.21
1,314,942
+11.48(+2.44%)
May 26, 2020
471.96
476.59
468.74
470.73
1,183,900
+9.29(+2.01%)
May 22, 2020
454.88
461.69
452.19
461.44
703,799
+4.31(+0.94%)
May 21, 2020
457.35
458.15
453.22
457.14
1,121,134
-0.21(-0.05%)
May 20, 2020
458.08
461.18
452.60
457.35
1,664,968
+6.78(+1.50%)
May 19, 2020
460.69
463.50
448.44
450.57
2,335,748
-13.69(-2.95%)
May 18, 2020
466.57
475.36
462.61
464.26
6,215,035
+2.43(+0.53%)
May 15, 2020
444.99
463.50
440.97
461.83
6,626,412
+13.96(+3.12%)
May 14, 2020
432.41
449.62
423.82
447.87
13,129,000
+11.15(+2.55%)
May 13, 2020
413.52
442.10
410.38
436.72
10,752,340
+28.19(+6.90%)
May 12, 2020
425.06
425.52
405.75
408.53
3,890,533
-34.76(-7.84%)
May 11, 2020
442.54
446.95
439.28
443.30
772,116
-5.10(-1.14%)
May 08, 2020
454.46
454.88
446.45
448.39
501,013
+1.25(+0.28%)
May 07, 2020
444.88
452.01
443.49
447.14
597,439
+12.58(+2.89%)
May 06, 2020
440.26
442.02
428.52
434.57
579,387
-1.88(-0.43%)
May 05, 2020
438.80
443.85
435.89
436.44
584,968
+3.58(+0.83%)
May 04, 2020
430.61
434.85
425.31
432.87
706,239
-2.38(-0.55%)
May 01, 2020
441.78
442.72
434.34
435.25
585,442
-16.07(-3.56%)
Apr 30, 2020
450.60
456.63
447.52
451.32
645,545
-8.41(-1.83%)
Apr 29, 2020
459.08
463.87
450.01
459.73
709,651
+12.24(+2.74%)
Apr 28, 2020
456.74
459.19
444.78
447.48
729,379
+1.01(+0.23%)
Apr 27, 2020
432.47
447.83
428.87
446.48
682,902
+19.34(+4.53%)
Apr 24, 2020
427.94
427.94
422.20
427.14
575,764
+3.54(+0.84%)
Apr 23, 2020
432.70
435.79
421.90
423.60
569,919
-8.81(-2.04%)
Apr 22, 2020
435.39
438.59
427.50
432.41
937,463
+5.96(+1.40%)
Apr 21, 2020
413.59
429.37
407.53
426.45
1,335,675
+3.21(+0.76%)
Apr 20, 2020
420.58
427.23
417.26
423.24
655,795
-5.46(-1.27%)
Apr 17, 2020
428.20
435.73
421.94
428.70
1,087,011
+16.07(+3.90%)
Apr 16, 2020
400.22
416.09
399.90
412.62
849,650
+14.31(+3.59%)
Apr 15, 2020
397.79
405.44
395.55
398.31
656,889
-13.45(-3.27%)
Apr 14, 2020
419.63
420.71
410.37
411.76
629,930
+5.07(+1.25%)
Apr 13, 2020
421.50
422.74
403.87
406.69
766,553
-17.11(-4.04%)
Apr 09, 2020
413.53
430.33
412.12
423.80
1,284,347
+18.38(+4.53%)
Apr 08, 2020
400.77
409.61
397.01
405.41
859,040
+7.06(+1.77%)
Apr 07, 2020
421.62
421.68
397.33
398.36
924,603
-5.75(-1.42%)
Apr 06, 2020
397.36
407.22
389.62
404.11
1,065,583
+28.27(+7.52%)
Apr 03, 2020
383.60
389.24
369.51
375.84
681,440
-7.60(-1.98%)
Apr 02, 2020
366.94
390.04
365.16
383.44
722,272
+15.27(+4.15%)
Apr 01, 2020
375.87
381.62
361.30
368.17
1,294,446
-27.36(-6.92%)
Mar 31, 2020
406.24
412.30
392.84
395.52
1,545,577
-13.83(-3.38%)
Mar 30, 2020
393.75
410.16
390.62
409.35
1,309,662
+18.89(+4.84%)
Mar 27, 2020
385.25
404.07
378.58
390.46
1,161,429
-15.79(-3.89%)
Mar 26, 2020
366.84
408.59
364.60
406.25
1,777,893
+45.42(+12.59%)
Mar 25, 2020
346.02
395.54
338.92
360.83
2,169,515
+26.68(+7.99%)
Mar 24, 2020
314.01
335.37
311.31
334.15
1,467,259
+39.81(+13.52%)
Mar 23, 2020
318.89
318.89
293.32
294.34
1,582,692
-24.54(-7.70%)
Mar 20, 2020
360.50
361.74
315.50
318.89
1,516,388
-38.33(-10.73%)
Mar 19, 2020
327.23
373.21
315.81
357.22
1,772,742
+21.58(+6.43%)
Mar 18, 2020
317.87
336.73
291.25
335.64
2,190,791
-12.05(-3.46%)
Mar 17, 2020
329.30
358.01
319.49
347.69
1,790,547
+26.50(+8.25%)
Mar 16, 2020
331.22
338.53
318.25
321.19
1,745,727
-50.79(-13.65%)
Mar 13, 2020
373.18
376.89
348.80
371.98
1,756,883
+24.78(+7.14%)
Mar 12, 2020
358.13
377.57
344.69
347.20
1,857,557
-40.23(-10.38%)
Mar 11, 2020
400.05
402.73
379.52
387.43
1,405,350
-25.20(-6.11%)
Mar 10, 2020
396.75
412.65
390.36
412.63
1,789,072
+35.95(+9.54%)
Mar 09, 2020
369.83
392.04
364.22
376.68
1,644,344
-28.23(-6.97%)
Mar 06, 2020
406.27
412.60
396.02
404.91
1,624,399
-19.83(-4.67%)
Mar 05, 2020
429.14
433.66
417.65
424.74
1,137,075
-20.53(-4.61%)
Mar 04, 2020
438.78
447.48
430.88
445.27
1,306,461
+15.17(+3.53%)
Mar 03, 2020
435.70
449.65
424.85
430.11
1,781,334
-5.24(-1.20%)
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
.