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: 7:00 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 (%)
Oct 30, 2009 153.61 153.61 146.86 148.19 604,752 -6.00(-3.89%)
Oct 29, 2009 153.13 154.53 152.06 154.19 500,578 +2.49(+1.64%)
Oct 28, 2009 152.39 155.90 150.59 151.70 670,142 -0.19(-0.13%)
Oct 27, 2009 154.91 156.03 151.33 151.89 375,308 -4.17(-2.67%)
Oct 26, 2009 159.53 159.84 155.27 156.06 376,642 -2.20(-1.39%)
Oct 23, 2009 158.99 160.13 157.61 158.25 429,595 -1.78(-1.11%)
Oct 22, 2009 159.77 161.00 156.86 160.03 416,908 -0.01(-0.00%)
Oct 21, 2009 160.34 162.75 159.51 160.04 701,738 -1.91(-1.18%)
Oct 20, 2009 160.91 162.15 160.47 161.95 1,076,106 +4.22(+2.68%)
Oct 19, 2009 157.16 160.11 156.38 157.73 753,671 +3.34(+2.16%)
Oct 16, 2009 153.67 155.46 152.48 154.39 267,745 -0.42(-0.27%)
Oct 15, 2009 153.90 155.97 153.05 154.80 422,204 +0.07(+0.04%)
Oct 14, 2009 148.19 155.38 147.95 154.74 751,369 +8.40(+5.74%)
Oct 13, 2009 148.43 148.47 145.56 146.34 333,722 -2.70(-1.81%)
Oct 12, 2009 148.60 149.56 147.90 149.03 483,194 +0.81(+0.55%)
Oct 09, 2009 146.82 148.66 146.15 148.23 469,328 +1.84(+1.26%)
Oct 08, 2009 147.10 148.71 145.94 146.38 465,087 +0.25(+0.17%)
Oct 07, 2009 146.49 146.75 144.14 146.14 474,811 +0.27(+0.18%)
Oct 06, 2009 147.84 149.94 143.95 145.87 816,357 +0.01(+0.00%)
Oct 05, 2009 142.61 145.97 141.70 145.87 510,768 +4.22(+2.98%)
Oct 02, 2009 141.85 145.13 141.00 141.64 532,144 -1.28(-0.90%)
Oct 01, 2009 147.08 149.01 142.87 142.92 554,750 -5.49(-3.70%)
Sep 30, 2009 148.09 149.64 145.55 148.41 599,095 +1.85(+1.26%)
Sep 29, 2009 146.44 148.16 145.98 146.56 609,155 +1.71(+1.18%)
Sep 28, 2009 140.59 146.43 140.49 144.85 593,602 +5.39(+3.86%)
Sep 25, 2009 141.19 141.19 138.95 139.47 383,485 -1.71(-1.21%)
Sep 24, 2009 145.24 146.51 139.51 141.18 651,896 -3.27(-2.27%)
Sep 23, 2009 146.25 150.70 144.09 144.45 1,081,372 +1.94(+1.36%)
Sep 22, 2009 140.70 142.88 140.70 142.51 298,192 +2.66(+1.90%)
Sep 21, 2009 140.88 141.69 139.41 139.85 406,319 -1.97(-1.39%)
Sep 18, 2009 138.49 141.88 138.49 141.82 604,344 +3.26(+2.35%)
Sep 17, 2009 139.64 142.13 138.46 138.56 472,941 -1.85(-1.32%)
Sep 16, 2009 138.92 141.69 138.12 140.42 564,138 +3.06(+2.23%)
Sep 15, 2009 137.74 138.48 136.60 137.36 424,466 -0.38(-0.28%)
Sep 14, 2009 136.49 137.78 135.26 137.74 315,700 -0.37(-0.27%)
Sep 11, 2009 138.42 138.95 136.94 138.11 413,085 +0.06(+0.04%)
Sep 10, 2009 138.16 138.68 136.38 138.05 344,986 -0.23(-0.16%)
Sep 09, 2009 136.46 138.77 135.84 138.27 327,839 +1.81(+1.33%)
Sep 08, 2009 136.10 136.71 134.91 136.46 355,359 +2.68(+2.00%)
Sep 04, 2009 134.94 135.50 132.90 133.78 391,573 -1.16(-0.86%)
Sep 03, 2009 132.18 134.94 132.18 134.94 391,237 +3.26(+2.47%)
Sep 02, 2009 131.38 133.69 131.20 131.68 348,285 -1.19(-0.90%)
Sep 01, 2009 136.76 138.85 132.41 132.87 766,753 -3.73(-2.73%)
Aug 31, 2009 135.05 136.91 134.72 136.60 424,485 -1.35(-0.98%)
Aug 28, 2009 137.56 139.49 137.00 137.96 635,335 +0.89(+0.65%)
Aug 27, 2009 136.42 137.35 134.41 137.07 613,406 +0.72(+0.53%)
Aug 26, 2009 138.26 139.99 136.09 136.35 629,973 -2.16(-1.56%)
Aug 25, 2009 139.36 139.92 137.36 138.51 783,932 -1.67(-1.19%)
Aug 24, 2009 143.40 144.11 139.70 140.18 652,196 -1.85(-1.30%)
Aug 21, 2009 142.77 143.76 141.19 142.03 559,512 +0.87(+0.62%)
Aug 20, 2009 133.87 141.69 133.87 141.16 894,157 +6.56(+4.88%)
Aug 19, 2009 132.33 135.41 132.14 134.60 408,870 +0.32(+0.24%)
Aug 18, 2009 131.03 135.06 129.61 134.28 560,867 +3.17(+2.42%)
Aug 17, 2009 131.92 134.70 129.03 131.10 1,003,251 -4.27(-3.15%)
Aug 14, 2009 136.79 137.55 134.57 135.37 453,537 -0.56(-0.41%)
Aug 13, 2009 138.00 139.49 135.15 135.93 476,430 -1.70(-1.24%)
Aug 12, 2009 135.87 139.62 135.56 137.64 632,130 +1.59(+1.17%)
Aug 11, 2009 136.06 137.15 133.89 136.05 682,928 -0.01(-0.01%)
Aug 10, 2009 139.29 139.29 134.84 136.06 307,104 -2.53(-1.82%)
Aug 07, 2009 135.72 139.26 135.56 138.58 460,696 +3.13(+2.31%)
Aug 06, 2009 137.15 139.35 134.30 135.45 799,539 -1.88(-1.37%)
Aug 05, 2009 135.37 137.77 134.56 137.33 674,582 +1.88(+1.38%)
Aug 04, 2009 133.04 136.21 132.02 135.45 755,926 +1.68(+1.26%)
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.