Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 107.08 108.66 105.82 106.11 1,528,127 -2.62(-2.41%)
Sep 29, 2011 109.49 109.53 106.15 108.73 1,600,364 +2.23(+2.09%)
Sep 28, 2011 113.07 113.07 106.29 106.50 1,328,813 -2.82(-2.58%)
Sep 27, 2011 110.33 113.09 108.35 109.32 1,657,101 +1.53(+1.42%)
Sep 26, 2011 106.11 108.00 103.72 107.79 1,216,945 +1.95(+1.84%)
Sep 23, 2011 102.92 106.02 102.37 105.84 1,075,113 +2.06(+1.99%)
Sep 22, 2011 102.27 104.27 100.53 103.77 1,815,281 -1.77(-1.68%)
Sep 21, 2011 111.40 112.43 105.54 105.54 1,249,487 -5.99(-5.37%)
Sep 20, 2011 112.94 114.29 111.36 111.54 979,353 -0.48(-0.43%)
Sep 19, 2011 112.20 113.07 110.76 112.02 995,992 -3.32(-2.88%)
Sep 16, 2011 114.69 116.06 113.06 115.34 1,608,048 +1.22(+1.07%)
Sep 15, 2011 110.57 114.32 110.05 114.12 1,408,423 +4.93(+4.52%)
Sep 14, 2011 109.69 110.63 106.89 109.19 1,536,809 +0.77(+0.71%)
Sep 13, 2011 109.94 110.17 107.59 108.41 1,663,027 -0.06(-0.05%)
Sep 12, 2011 107.01 109.01 106.17 108.47 1,310,656 +0.17(+0.15%)
Sep 09, 2011 110.75 111.08 107.59 108.30 1,226,106 -3.43(-3.07%)
Sep 08, 2011 113.09 113.49 111.49 111.74 1,269,034 -2.19(-1.92%)
Sep 07, 2011 110.98 114.00 110.57 113.92 1,289,843 +4.66(+4.26%)
Sep 06, 2011 107.72 109.41 106.75 109.26 1,472,064 -2.60(-2.33%)
Sep 02, 2011 114.84 115.47 111.16 111.87 1,081,971 -4.76(-4.08%)
Sep 01, 2011 118.09 119.29 116.25 116.63 1,135,690 -1.48(-1.26%)
Aug 31, 2011 119.42 119.97 116.91 118.11 2,037,709 -0.63(-0.53%)
Aug 30, 2011 118.92 120.12 117.81 118.74 882,364 -0.84(-0.70%)
Aug 29, 2011 116.44 119.66 115.89 119.58 835,769 +5.11(+4.47%)
Aug 26, 2011 112.37 115.90 109.91 114.47 1,044,351 +1.67(+1.48%)
Aug 25, 2011 117.47 119.43 111.64 112.79 1,458,042 -3.62(-3.11%)
Aug 24, 2011 112.59 116.41 111.46 116.41 995,130 +3.07(+2.71%)
Aug 23, 2011 109.00 113.36 106.82 113.34 1,572,340 +5.15(+4.76%)
Aug 22, 2011 110.38 111.25 107.70 108.19 1,683,698 +0.60(+0.56%)
Aug 19, 2011 106.83 110.94 106.65 107.60 1,681,325 -0.68(-0.62%)
Aug 18, 2011 112.17 112.17 107.01 108.27 1,447,785 -6.33(-5.52%)
Aug 17, 2011 115.42 117.09 113.32 114.60 1,160,030 +0.02(+0.01%)
Aug 16, 2011 113.87 117.18 112.99 114.58 1,230,419 -2.83(-2.41%)
Aug 15, 2011 115.63 117.77 115.19 117.42 1,100,994 +2.89(+2.53%)
Aug 12, 2011 118.78 119.80 113.70 114.52 1,332,961 -0.65(-0.56%)
Aug 11, 2011 106.69 116.97 105.70 115.17 2,768,293 +9.90(+9.40%)
Aug 10, 2011 107.76 110.29 103.71 105.27 2,734,330 -6.03(-5.42%)
Aug 09, 2011 109.52 111.41 102.84 111.30 2,856,161 +8.03(+7.77%)
Aug 08, 2011 109.52 113.58 103.19 103.27 2,609,298 -11.61(-10.11%)
Aug 05, 2011 117.77 119.14 111.63 114.88 2,668,431 -1.19(-1.02%)
Aug 04, 2011 121.50 122.78 115.81 116.07 1,794,635 -7.25(-5.88%)
Aug 03, 2011 124.15 125.64 120.54 123.32 2,096,355 -0.74(-0.60%)
Aug 02, 2011 127.64 127.64 123.68 124.06 1,610,534 -2.75(-2.17%)
Aug 01, 2011 128.98 129.05 124.49 126.81 1,376,586 -0.07(-0.06%)
Jul 29, 2011 122.65 127.68 122.56 126.89 1,799,033 +2.41(+1.94%)
Jul 28, 2011 126.09 126.74 123.75 124.48 1,799,549 -1.26(-1.00%)
Jul 27, 2011 131.24 131.24 124.89 125.73 2,267,913 -5.39(-4.11%)
Jul 26, 2011 134.19 134.19 130.48 131.12 1,071,911 -1.12(-0.85%)
Jul 25, 2011 131.89 133.26 130.97 132.25 553,291 -1.36(-1.02%)
Jul 22, 2011 134.19 134.39 133.36 133.61 805,089 +0.14(+0.11%)
Jul 21, 2011 131.36 134.08 131.36 133.47 1,024,810 +2.29(+1.75%)
Jul 20, 2011 134.78 136.15 130.92 131.18 1,288,140 +0.58(+0.44%)
Jul 19, 2011 129.04 130.78 127.78 130.60 1,703,849 +2.45(+1.91%)
Jul 18, 2011 131.00 131.00 127.11 128.16 985,839 -3.05(-2.32%)
Jul 15, 2011 133.52 133.53 129.65 131.21 1,048,761 +1.61(+1.25%)
Jul 14, 2011 132.50 132.82 129.23 129.59 945,643 -1.98(-1.50%)
Jul 13, 2011 131.70 132.96 131.18 131.57 1,076,249 +0.97(+0.74%)
Jul 12, 2011 131.82 134.07 130.47 130.60 1,326,919 -1.91(-1.44%)
Jul 11, 2011 135.21 136.83 132.12 132.52 1,175,106 -6.45(-4.64%)
Jul 08, 2011 138.82 139.25 137.84 138.97 869,462 -2.16(-1.53%)
Jul 07, 2011 140.61 141.56 140.10 141.13 582,651 +2.09(+1.50%)
Jul 06, 2011 138.07 139.20 137.29 139.04 802,499 +0.74(+0.54%)
Jul 05, 2011 138.96 139.61 138.06 138.30 565,708 -1.36(-0.97%)
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.