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
)
778.53
-10.35 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2019
419.96
420.31
409.05
410.95
479,218
-9.43(-2.24%)
Jul 30, 2019
417.39
420.44
415.41
420.38
445,717
+0.09(+0.02%)
Jul 29, 2019
419.11
422.98
417.10
420.29
413,502
+0.12(+0.03%)
Jul 26, 2019
416.83
420.78
414.63
420.17
475,585
+3.78(+0.91%)
Jul 25, 2019
418.75
418.75
413.08
416.39
563,166
-2.88(-0.69%)
Jul 24, 2019
418.23
423.27
418.10
419.27
675,301
-0.27(-0.06%)
Jul 23, 2019
418.68
422.38
417.99
419.55
511,213
+3.44(+0.83%)
Jul 22, 2019
415.25
417.42
409.35
416.11
737,231
+0.27(+0.07%)
Jul 19, 2019
418.53
424.41
415.19
415.84
1,009,779
-1.67(-0.40%)
Jul 18, 2019
413.75
417.55
413.00
417.51
567,163
+3.64(+0.88%)
Jul 17, 2019
417.39
418.79
411.38
413.87
581,716
-5.42(-1.29%)
Jul 16, 2019
423.96
424.85
419.04
419.29
465,840
-3.98(-0.94%)
Jul 15, 2019
424.30
424.42
421.09
423.27
473,881
-0.67(-0.16%)
Jul 12, 2019
420.18
424.26
418.77
423.94
537,494
+2.10(+0.50%)
Jul 11, 2019
419.14
422.40
416.87
421.84
444,484
+3.98(+0.95%)
Jul 10, 2019
416.35
418.83
415.07
417.86
574,798
+1.51(+0.36%)
Jul 09, 2019
413.22
418.48
411.39
416.35
507,008
+1.21(+0.29%)
Jul 08, 2019
416.56
419.33
414.71
415.14
471,865
-5.49(-1.31%)
Jul 05, 2019
417.65
420.69
414.93
420.63
435,981
+2.94(+0.70%)
Jul 03, 2019
414.19
419.21
414.05
417.69
391,256
+4.81(+1.17%)
Jul 02, 2019
415.60
415.72
410.94
412.88
394,888
-2.69(-0.65%)
Jul 01, 2019
417.28
419.27
412.08
415.57
536,678
+3.19(+0.77%)
Jun 28, 2019
412.25
415.07
409.13
412.38
721,742
+4.24(+1.04%)
Jun 27, 2019
406.38
410.43
405.41
408.14
401,587
+3.09(+0.76%)
Jun 26, 2019
404.34
405.50
400.22
405.05
494,303
+2.28(+0.57%)
Jun 25, 2019
406.87
406.88
400.68
402.76
516,752
-4.43(-1.09%)
Jun 24, 2019
411.12
413.80
405.51
407.19
452,422
-4.25(-1.03%)
Jun 21, 2019
408.70
414.91
407.47
411.45
1,202,676
+2.34(+0.57%)
Jun 20, 2019
401.13
410.22
401.13
409.11
829,784
+9.34(+2.34%)
Jun 19, 2019
396.47
400.88
394.79
399.77
619,417
+4.96(+1.26%)
Jun 18, 2019
389.55
400.78
388.74
394.81
609,344
+8.08(+2.09%)
Jun 17, 2019
392.49
393.49
386.29
386.74
394,201
-6.02(-1.53%)
Jun 14, 2019
394.66
394.66
390.70
392.75
390,915
-1.15(-0.29%)
Jun 13, 2019
392.66
394.89
391.63
393.91
370,842
+1.78(+0.45%)
Jun 12, 2019
389.65
393.62
387.56
392.12
489,494
+2.75(+0.71%)
Jun 11, 2019
393.73
393.96
386.55
389.37
610,885
-0.61(-0.16%)
Jun 10, 2019
392.69
394.54
389.68
389.98
597,485
-0.26(-0.07%)
Jun 07, 2019
386.62
390.50
385.34
390.24
573,456
+4.29(+1.11%)
Jun 06, 2019
385.14
388.05
383.34
385.95
768,502
+0.95(+0.25%)
Jun 05, 2019
381.06
387.06
375.92
385.00
689,457
+6.08(+1.60%)
Jun 04, 2019
377.94
379.16
369.00
378.93
640,397
+12.76(+3.48%)
Jun 03, 2019
362.51
367.89
362.06
366.17
666,685
+3.78(+1.04%)
May 31, 2019
366.91
366.91
361.91
362.38
613,049
-9.62(-2.59%)
May 30, 2019
373.65
376.26
369.58
372.00
472,930
-1.17(-0.31%)
May 29, 2019
371.83
373.62
368.55
373.17
440,234
-1.20(-0.32%)
May 28, 2019
380.36
380.82
374.37
374.37
509,496
-5.62(-1.48%)
May 24, 2019
381.08
382.15
379.16
380.00
311,914
+1.63(+0.43%)
May 23, 2019
379.21
379.21
374.19
378.37
645,553
-4.58(-1.20%)
May 22, 2019
383.83
385.51
380.54
382.94
379,579
-2.20(-0.57%)
May 21, 2019
384.41
387.46
383.86
385.14
352,041
+3.11(+0.81%)
May 20, 2019
383.35
383.94
378.88
382.03
534,012
-3.03(-0.79%)
May 17, 2019
385.29
390.11
383.90
385.06
569,703
-4.95(-1.27%)
May 16, 2019
389.37
393.01
388.72
390.01
514,992
+2.51(+0.65%)
May 15, 2019
384.99
389.27
383.20
387.50
486,474
-1.31(-0.34%)
May 14, 2019
387.50
393.34
387.50
388.81
475,853
+2.69(+0.70%)
May 13, 2019
395.14
396.24
383.86
386.12
807,144
-17.63(-4.37%)
May 10, 2019
402.75
406.05
395.25
403.75
555,254
-1.06(-0.26%)
May 09, 2019
397.42
405.02
396.04
404.81
499,460
-1.09(-0.27%)
May 08, 2019
403.04
409.38
400.80
405.90
521,574
+1.48(+0.37%)
May 07, 2019
413.00
413.28
400.32
404.42
813,506
-10.99(-2.65%)
May 06, 2019
412.40
417.37
409.74
415.41
498,100
-5.34(-1.27%)
May 03, 2019
415.53
421.11
415.44
420.76
462,367
+5.31(+1.28%)
May 02, 2019
418.15
418.72
411.14
415.44
500,131
-2.37(-0.57%)
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
.