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
)
769.71
-0.40 (-0.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2024
753.07
756.46
748.86
749.70
421,454
-6.60(-0.87%)
Apr 29, 2024
758.36
764.36
750.90
756.29
498,382
-1.59(-0.21%)
Apr 26, 2024
754.79
762.45
752.79
757.88
450,894
+5.20(+0.69%)
Apr 25, 2024
749.37
755.66
743.12
752.69
513,633
-5.12(-0.68%)
Apr 24, 2024
757.80
762.61
754.46
757.80
756,210
-3.79(-0.50%)
Apr 23, 2024
758.26
764.38
755.96
761.60
464,036
+6.47(+0.86%)
Apr 22, 2024
751.79
761.28
745.63
755.13
621,229
+10.06(+1.35%)
Apr 19, 2024
746.47
750.48
740.67
745.07
873,604
+2.66(+0.36%)
Apr 18, 2024
749.80
756.43
741.89
742.40
618,938
-6.45(-0.86%)
Apr 17, 2024
748.11
753.93
743.18
748.85
589,637
+4.09(+0.55%)
Apr 16, 2024
759.59
761.82
743.88
744.76
667,378
-13.23(-1.75%)
Apr 15, 2024
765.74
773.12
751.36
757.99
941,441
-0.41(-0.05%)
Apr 12, 2024
780.41
797.74
757.07
758.40
1,463,213
-22.41(-2.87%)
Apr 11, 2024
780.35
784.15
773.70
780.81
817,729
+2.30(+0.29%)
Apr 10, 2024
788.59
789.92
775.80
778.52
658,574
-20.12(-2.52%)
Apr 09, 2024
800.95
800.95
788.98
798.63
807,373
+0.58(+0.07%)
Apr 08, 2024
796.27
802.25
791.61
798.06
765,247
+5.72(+0.72%)
Apr 05, 2024
788.43
799.00
784.94
792.34
691,865
+5.43(+0.69%)
Apr 04, 2024
816.99
821.11
785.00
786.90
1,197,243
-22.56(-2.79%)
Apr 03, 2024
810.11
820.67
808.23
809.46
372,070
-1.78(-0.22%)
Apr 02, 2024
820.09
820.50
804.69
811.24
534,183
-10.11(-1.23%)
Apr 01, 2024
829.51
829.65
819.83
821.35
398,496
-6.88(-0.83%)
Mar 28, 2024
830.74
830.56
825.58
828.24
535,710
-1.41(-0.17%)
Mar 27, 2024
821.38
830.04
817.10
829.65
469,703
+14.82(+1.82%)
Mar 26, 2024
814.10
818.48
812.57
814.83
376,569
+3.96(+0.49%)
Mar 25, 2024
815.07
821.57
809.83
810.86
380,655
-8.56(-1.05%)
Mar 22, 2024
835.31
836.80
817.07
819.43
619,308
-17.12(-2.05%)
Mar 21, 2024
818.13
839.11
816.83
836.54
647,638
+24.01(+2.96%)
Mar 20, 2024
798.84
813.87
795.44
812.53
454,198
+15.49(+1.94%)
Mar 19, 2024
791.09
798.60
787.63
797.04
597,838
+2.04(+0.26%)
Mar 18, 2024
800.92
800.99
788.63
795.01
638,990
-2.25(-0.28%)
Mar 15, 2024
796.34
808.47
793.11
797.26
1,587,333
-6.24(-0.78%)
Mar 14, 2024
819.60
819.88
795.38
803.50
864,683
-17.08(-2.08%)
Mar 13, 2024
823.74
826.17
817.82
820.58
514,195
-3.58(-0.43%)
Mar 12, 2024
824.68
828.80
816.86
824.16
441,548
+4.40(+0.54%)
Mar 11, 2024
830.18
830.59
816.88
819.75
431,644
-10.89(-1.31%)
Mar 08, 2024
830.38
839.47
828.26
830.64
398,832
+4.39(+0.53%)
Mar 07, 2024
832.50
833.72
824.20
826.25
387,203
+1.29(+0.16%)
Mar 06, 2024
820.44
826.94
815.07
824.96
541,574
+8.50(+1.04%)
Mar 05, 2024
821.74
829.15
812.93
816.46
503,676
-7.43(-0.90%)
Mar 04, 2024
805.62
831.28
805.62
823.89
868,447
+19.39(+2.41%)
Mar 01, 2024
801.05
805.01
795.01
804.50
436,875
+3.45(+0.43%)
Feb 29, 2024
803.09
804.63
797.15
801.05
768,538
+1.66(+0.21%)
Feb 28, 2024
788.65
802.81
787.21
799.39
519,633
+9.00(+1.14%)
Feb 27, 2024
797.10
799.60
785.19
790.39
563,026
-5.42(-0.68%)
Feb 26, 2024
800.67
804.49
793.16
795.81
585,189
-7.46(-0.93%)
Feb 23, 2024
806.70
813.27
801.71
803.28
498,934
+0.15(+0.02%)
Feb 22, 2024
800.76
805.98
797.84
803.13
556,688
+7.89(+0.99%)
Feb 21, 2024
788.68
795.84
785.34
795.24
424,481
+7.25(+0.92%)
Feb 20, 2024
779.27
791.37
777.59
787.99
589,787
+4.06(+0.52%)
Feb 16, 2024
785.01
787.88
781.10
783.93
398,836
-4.00(-0.51%)
Feb 15, 2024
778.40
792.31
778.40
787.93
514,703
+12.49(+1.61%)
Feb 14, 2024
775.15
778.29
769.28
775.44
426,310
+7.24(+0.94%)
Feb 13, 2024
775.29
781.19
760.24
768.21
645,588
-23.39(-2.95%)
Feb 12, 2024
788.21
798.24
787.53
791.60
505,758
+4.49(+0.57%)
Feb 09, 2024
784.16
790.65
781.73
787.10
543,529
+3.96(+0.51%)
Feb 08, 2024
783.99
788.81
777.52
783.14
552,524
-1.48(-0.19%)
Feb 07, 2024
779.99
789.31
776.56
784.62
709,557
+6.63(+0.85%)
Feb 06, 2024
774.98
778.01
768.89
777.99
674,890
+4.75(+0.61%)
Feb 05, 2024
772.29
777.26
767.30
773.24
507,555
-4.77(-0.61%)
Feb 02, 2024
770.75
782.29
767.41
778.01
516,435
+3.03(+0.39%)
Feb 01, 2024
766.65
775.59
755.92
774.98
634,637
+10.49(+1.37%)
Jan 31, 2024
769.59
775.45
762.56
764.49
740,149
-7.32(-0.95%)
Jan 30, 2024
773.05
774.87
769.19
771.82
949,016
-6.88(-0.88%)
Jan 29, 2024
777.33
782.44
771.24
778.70
630,218
+1.38(+0.18%)
Jan 26, 2024
781.30
783.22
775.53
777.32
696,747
-3.12(-0.40%)
Jan 25, 2024
780.89
784.82
777.51
780.44
732,652
+4.65(+0.60%)
Jan 24, 2024
787.75
787.75
775.24
775.79
668,191
-6.72(-0.86%)
Jan 23, 2024
783.21
785.50
778.48
782.51
733,936
-1.44(-0.18%)
Jan 22, 2024
796.19
797.07
783.45
783.95
770,216
-11.28(-1.42%)
Jan 19, 2024
787.64
798.57
783.98
795.23
690,296
+10.05(+1.28%)
Jan 18, 2024
784.49
785.90
775.11
785.18
513,186
+7.73(+0.99%)
Jan 17, 2024
764.55
777.94
758.61
777.45
625,055
-3.90(-0.50%)
Jan 16, 2024
793.60
798.73
778.66
781.35
906,663
-8.12(-1.03%)
Jan 12, 2024
775.05
792.17
772.84
789.46
891,897
+6.90(+0.88%)
Jan 11, 2024
786.86
789.84
777.10
782.56
745,224
+0.25(+0.03%)
Jan 10, 2024
784.81
788.92
777.88
782.32
517,360
-2.13(-0.27%)
Jan 09, 2024
782.60
785.05
777.16
784.45
460,551
-2.64(-0.33%)
Jan 08, 2024
774.49
787.89
772.98
787.08
519,823
+14.18(+1.83%)
Jan 05, 2024
772.89
778.76
771.55
772.91
477,113
-3.08(-0.40%)
Jan 04, 2024
773.33
782.44
772.81
775.99
587,613
+1.78(+0.23%)
Jan 03, 2024
782.36
782.36
772.41
774.21
646,885
-15.95(-2.02%)
Jan 02, 2024
793.96
797.89
785.34
790.15
668,479
-11.35(-1.42%)
Dec 29, 2023
802.30
805.82
798.39
801.51
322,649
-2.58(-0.32%)
Dec 28, 2023
799.61
807.25
799.61
804.09
315,464
+1.14(+0.14%)
Dec 27, 2023
798.91
802.94
798.38
802.94
301,376
+6.56(+0.82%)
Dec 26, 2023
793.25
798.84
793.25
796.38
284,158
+4.14(+0.52%)
Dec 22, 2023
791.81
797.28
790.01
792.25
432,057
+3.28(+0.42%)
Dec 21, 2023
784.92
789.23
781.62
788.97
345,672
+9.75(+1.25%)
Dec 20, 2023
787.65
795.20
778.84
779.22
554,944
-12.00(-1.52%)
Dec 19, 2023
790.91
804.09
788.82
791.22
766,148
+4.88(+0.62%)
Dec 18, 2023
801.71
804.67
785.71
786.34
928,092
-22.27(-2.75%)
Dec 15, 2023
781.86
808.62
779.46
808.62
2,737,671
+11.72(+1.47%)
Dec 14, 2023
773.00
797.36
772.03
796.90
1,212,801
+33.27(+4.36%)
Dec 13, 2023
749.38
767.34
745.24
763.62
607,747
+13.96(+1.86%)
Dec 12, 2023
745.43
749.81
743.13
749.66
615,438
+6.79(+0.91%)
Dec 11, 2023
736.35
745.65
734.89
742.87
791,321
+7.58(+1.03%)
Dec 08, 2023
733.73
738.31
732.81
735.29
461,968
-0.70(-0.10%)
Dec 07, 2023
735.99
740.38
733.19
735.99
794,401
+2.34(+0.32%)
Dec 06, 2023
744.95
747.00
733.05
733.65
632,794
-6.15(-0.83%)
Dec 05, 2023
741.10
741.10
733.80
739.80
877,269
-2.09(-0.28%)
Dec 04, 2023
737.39
743.35
735.09
741.89
782,909
+0.08(+0.01%)
Dec 01, 2023
735.58
746.74
734.27
741.81
761,349
+5.02(+0.68%)
Nov 30, 2023
733.78
737.44
730.38
736.79
982,313
+3.86(+0.53%)
Nov 29, 2023
728.01
736.83
728.01
732.93
764,729
+10.34(+1.43%)
Nov 28, 2023
711.91
724.63
711.91
722.60
622,206
+5.96(+0.83%)
Nov 27, 2023
713.22
717.98
710.61
716.63
885,099
+0.57(+0.08%)
Nov 24, 2023
712.75
716.69
712.67
716.07
285,101
+2.90(+0.41%)
Nov 22, 2023
713.02
716.24
712.02
713.16
507,905
+2.45(+0.35%)
Nov 21, 2023
705.96
712.63
704.91
710.71
655,542
+3.65(+0.52%)
Nov 20, 2023
700.66
707.79
698.42
707.06
681,368
+3.98(+0.57%)
Nov 17, 2023
706.00
706.98
699.93
703.08
729,645
+1.92(+0.27%)
Nov 16, 2023
695.71
701.35
695.13
701.16
569,834
+5.94(+0.85%)
Nov 15, 2023
684.75
697.65
684.29
695.21
762,008
+11.27(+1.65%)
Nov 14, 2023
660.06
685.63
660.06
683.95
1,030,785
+35.21(+5.43%)
Nov 13, 2023
648.12
651.60
645.48
648.74
363,369
-3.48(-0.53%)
Nov 10, 2023
643.96
652.66
641.31
652.22
533,044
+12.93(+2.02%)
Nov 09, 2023
644.11
647.90
638.12
639.29
445,705
-3.07(-0.48%)
Nov 08, 2023
635.97
643.06
635.97
642.36
491,649
+6.24(+0.98%)
Nov 07, 2023
640.27
640.94
634.47
636.12
449,419
-4.54(-0.71%)
Nov 06, 2023
644.00
647.56
637.85
640.66
478,585
-4.66(-0.72%)
Nov 03, 2023
642.23
649.43
641.68
645.32
911,811
+13.22(+2.09%)
Nov 02, 2023
611.78
632.74
611.78
632.10
1,197,024
+27.74(+4.59%)
Nov 01, 2023
602.68
606.09
595.99
604.37
547,646
+3.85(+0.64%)
Oct 31, 2023
597.25
601.09
592.79
600.51
518,877
+5.06(+0.85%)
Oct 30, 2023
591.25
598.96
588.72
595.45
538,458
+8.87(+1.51%)
Oct 27, 2023
595.40
597.26
584.72
586.58
553,700
-8.82(-1.48%)
Oct 26, 2023
595.52
606.01
594.84
595.40
873,318
-1.58(-0.26%)
Oct 25, 2023
596.56
599.83
591.88
596.98
573,173
-3.64(-0.61%)
Oct 24, 2023
605.40
608.49
599.02
600.62
672,180
-2.29(-0.38%)
Oct 23, 2023
599.69
607.56
598.72
602.91
478,417
-0.10(-0.02%)
Oct 20, 2023
611.27
614.03
601.33
603.01
867,020
-7.53(-1.23%)
Oct 19, 2023
613.62
617.40
607.20
610.54
1,061,204
+5.71(+0.94%)
Oct 18, 2023
622.79
622.79
603.62
604.84
676,841
-19.04(-3.05%)
Oct 17, 2023
619.16
627.57
617.58
623.87
589,911
+0.64(+0.10%)
Oct 16, 2023
618.39
629.29
616.34
623.24
709,088
+7.64(+1.24%)
Oct 13, 2023
616.10
623.78
608.08
615.60
1,288,269
-8.35(-1.34%)
Oct 12, 2023
630.87
631.89
619.91
623.94
758,654
-6.38(-1.01%)
Oct 11, 2023
633.23
636.17
625.83
630.32
525,149
+0.71(+0.11%)
Oct 10, 2023
631.25
636.92
629.37
629.61
638,949
-1.64(-0.26%)
Oct 09, 2023
629.17
635.41
628.18
631.25
546,594
-4.55(-0.72%)
Oct 06, 2023
622.81
638.99
622.34
635.80
620,190
+7.81(+1.24%)
Oct 05, 2023
621.47
630.51
619.86
627.99
506,699
+3.70(+0.59%)
Oct 04, 2023
616.94
626.09
613.36
624.29
557,469
+10.85(+1.77%)
Oct 03, 2023
625.47
625.47
611.61
613.45
691,982
-17.23(-2.73%)
Oct 02, 2023
632.32
633.83
626.46
630.68
580,222
-3.38(-0.53%)
Sep 29, 2023
640.25
644.19
633.13
634.06
551,104
+1.23(+0.19%)
Sep 28, 2023
630.66
635.10
628.36
632.84
709,708
+1.81(+0.29%)
Sep 27, 2023
635.23
635.99
628.00
631.02
559,509
-3.26(-0.51%)
Sep 26, 2023
639.59
641.91
633.40
634.29
600,614
-10.62(-1.65%)
Sep 25, 2023
642.43
645.66
642.07
644.91
467,244
-2.50(-0.39%)
Sep 22, 2023
658.09
658.81
646.65
647.41
477,652
-8.56(-1.31%)
Sep 21, 2023
663.73
663.73
652.86
655.97
558,433
-14.37(-2.14%)
Sep 20, 2023
677.72
681.34
669.55
670.34
340,618
-5.38(-0.80%)
Sep 19, 2023
680.33
682.20
672.48
675.72
436,541
-5.82(-0.85%)
Sep 18, 2023
682.93
686.03
676.79
681.53
504,104
-2.47(-0.36%)
Sep 15, 2023
688.37
691.60
681.96
684.00
2,871,314
-9.22(-1.33%)
Sep 14, 2023
690.18
695.43
684.91
693.22
673,125
+9.39(+1.37%)
Sep 13, 2023
685.41
690.68
680.65
683.83
657,836
-0.11(-0.02%)
Sep 12, 2023
680.02
689.22
678.77
683.93
411,919
+1.38(+0.20%)
Sep 11, 2023
682.09
684.53
678.69
682.55
574,499
+5.21(+0.77%)
Sep 08, 2023
678.88
680.22
673.52
677.35
359,284
-0.43(-0.06%)
Sep 07, 2023
669.56
679.34
666.88
677.78
461,924
+1.84(+0.27%)
Sep 06, 2023
674.74
680.94
670.59
675.93
438,153
-1.70(-0.25%)
Sep 05, 2023
687.02
689.67
677.21
677.64
571,657
-9.99(-1.45%)
Sep 01, 2023
685.69
688.41
682.96
687.63
466,829
+5.50(+0.81%)
Aug 31, 2023
679.52
685.92
675.56
682.12
633,748
+4.61(+0.68%)
Aug 30, 2023
673.60
681.11
671.68
677.52
496,917
+4.65(+0.69%)
Aug 29, 2023
660.81
673.28
658.77
672.87
516,195
+11.71(+1.77%)
Aug 28, 2023
663.40
665.57
656.90
661.15
473,645
+2.96(+0.45%)
Aug 25, 2023
658.23
664.27
653.62
658.19
282,638
+2.73(+0.42%)
Aug 24, 2023
660.94
670.48
655.28
655.47
326,502
-5.46(-0.83%)
Aug 23, 2023
650.83
662.45
649.58
660.93
396,967
+12.59(+1.94%)
Aug 22, 2023
653.94
657.02
647.14
648.34
341,444
-5.60(-0.86%)
Aug 21, 2023
654.53
659.15
648.98
653.94
446,091
+1.31(+0.20%)
Aug 18, 2023
647.74
657.56
647.74
652.63
544,920
-3.65(-0.56%)
Aug 17, 2023
656.97
663.15
654.81
656.28
483,895
+1.71(+0.26%)
Aug 16, 2023
652.39
658.68
652.39
654.57
508,032
-0.57(-0.09%)
Aug 15, 2023
666.98
668.07
652.88
655.13
533,783
-19.58(-2.90%)
Aug 14, 2023
674.60
675.92
670.54
674.72
405,645
-2.61(-0.39%)
Aug 11, 2023
675.53
679.94
672.13
677.33
391,441
-1.36(-0.20%)
Aug 10, 2023
678.70
687.53
676.31
678.69
510,307
+4.79(+0.71%)
Aug 09, 2023
676.98
681.57
672.84
673.90
459,546
-4.76(-0.70%)
Aug 08, 2023
684.90
684.65
669.45
678.66
695,221
-15.16(-2.19%)
Aug 07, 2023
694.56
699.93
692.93
693.82
398,530
+2.21(+0.32%)
Aug 04, 2023
691.40
701.99
690.44
691.61
488,035
+0.11(+0.02%)
Aug 03, 2023
691.80
694.14
687.07
691.50
601,348
-7.08(-1.01%)
Aug 02, 2023
703.45
704.76
694.52
698.58
666,700
-14.43(-2.02%)
Aug 01, 2023
714.04
716.57
711.30
713.01
369,520
-6.42(-0.89%)
Jul 31, 2023
720.54
723.78
716.27
719.43
377,685
+0.50(+0.07%)
Jul 28, 2023
718.79
726.63
715.46
718.93
536,932
+9.03(+1.27%)
Jul 27, 2023
726.51
728.33
709.25
709.90
570,170
-13.72(-1.90%)
Jul 26, 2023
723.71
730.16
721.53
723.62
567,755
-2.78(-0.38%)
Jul 25, 2023
732.77
733.19
722.70
726.41
627,279
-10.28(-1.40%)
Jul 24, 2023
731.94
737.11
730.76
736.69
395,857
+5.23(+0.71%)
Jul 21, 2023
733.44
736.44
730.04
731.46
526,150
+0.32(+0.04%)
Jul 20, 2023
724.46
733.57
722.98
731.14
637,680
+3.49(+0.48%)
Jul 19, 2023
720.51
733.16
720.51
727.66
737,896
+8.15(+1.13%)
Jul 18, 2023
706.45
721.36
704.22
719.51
811,333
+10.77(+1.52%)
Jul 17, 2023
705.50
713.73
701.56
708.74
666,002
-0.16(-0.02%)
Jul 14, 2023
723.47
724.44
703.42
708.89
1,092,933
-11.46(-1.59%)
Jul 13, 2023
713.61
720.94
708.33
720.35
952,929
+13.44(+1.90%)
Jul 12, 2023
703.67
707.89
699.96
706.92
659,467
+15.39(+2.22%)
Jul 11, 2023
681.52
692.30
681.35
691.53
518,541
+13.66(+2.02%)
Jul 10, 2023
675.59
686.40
674.57
677.87
585,908
+11.75(+1.76%)
Jul 07, 2023
660.45
673.80
660.11
666.12
446,962
+3.38(+0.51%)
Jul 06, 2023
666.99
668.45
657.06
662.74
693,502
-11.88(-1.76%)
Jul 05, 2023
673.49
682.21
667.84
674.62
699,821
-0.73(-0.11%)
Jul 03, 2023
671.86
683.70
671.61
675.35
387,068
+2.38(+0.35%)
Jun 30, 2023
676.85
677.68
672.30
672.97
946,757
+2.85(+0.43%)
Jun 29, 2023
668.65
672.75
664.05
670.12
538,887
+2.91(+0.44%)
Jun 28, 2023
666.64
667.74
662.24
667.21
378,136
+0.56(+0.08%)
Jun 27, 2023
665.47
670.25
659.94
666.64
542,837
+4.35(+0.66%)
Jun 26, 2023
660.26
666.98
660.26
662.29
414,738
-0.27(-0.04%)
Jun 23, 2023
652.73
664.98
652.39
662.56
704,506
+1.04(+0.16%)
Jun 22, 2023
666.42
666.52
657.62
661.52
370,963
-9.41(-1.40%)
Jun 21, 2023
672.56
677.85
668.36
670.93
502,490
-1.86(-0.28%)
Jun 20, 2023
677.40
678.15
669.43
672.79
716,982
-11.52(-1.68%)
Jun 16, 2023
696.64
697.52
683.89
684.31
1,316,473
-8.19(-1.18%)
Jun 15, 2023
674.91
694.00
673.63
692.50
661,632
+71.13(+11.45%)
May 08, 2023
624.37
625.10
619.09
621.37
387,636
-1.29(-0.21%)
May 05, 2023
620.45
622.83
615.97
622.66
501,284
+12.39(+2.03%)
May 04, 2023
616.93
616.93
606.96
610.27
610,011
-10.39(-1.67%)
May 03, 2023
635.16
640.52
618.57
620.66
445,811
-8.74(-1.39%)
May 02, 2023
635.46
636.29
613.77
629.40
744,950
-11.12(-1.74%)
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
.