Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 162.82 158.86 158.86 158.86 380,464 -3.47(-2.14%)
Dec 30, 2009 163.99 164.05 162.13 162.33 243,344 -1.12(-0.68%)
Dec 29, 2009 163.99 165.34 163.32 163.45 485,559 -0.32(-0.20%)
Dec 28, 2009 164.20 164.20 162.63 163.77 312,939 -0.19(-0.12%)
Dec 24, 2009 162.92 164.49 162.92 163.96 112,845 +0.66(+0.41%)
Dec 23, 2009 163.75 164.44 162.74 163.30 279,428 -0.46(-0.28%)
Dec 22, 2009 164.66 165.17 163.10 163.75 325,802 +0.38(+0.23%)
Dec 21, 2009 163.79 164.79 162.81 163.37 379,142 -0.01(-0.01%)
Dec 18, 2009 160.99 163.97 160.42 163.38 1,283,981 +2.67(+1.66%)
Dec 17, 2009 159.24 162.13 158.60 160.71 519,187 +3.35(+2.13%)
Dec 16, 2009 156.33 161.18 156.33 157.36 591,779 +2.11(+1.36%)
Dec 15, 2009 155.14 155.64 153.06 155.25 548,927 +0.51(+0.33%)
Dec 14, 2009 154.12 154.74 153.75 154.74 228,729 +0.11(+0.07%)
Dec 11, 2009 155.67 156.21 154.09 154.63 276,836 -1.04(-0.67%)
Dec 10, 2009 155.05 157.36 155.05 155.67 284,210 +0.36(+0.23%)
Dec 09, 2009 153.59 155.64 151.92 155.31 334,632 +2.14(+1.40%)
Dec 08, 2009 150.52 154.36 150.17 153.16 457,501 +1.60(+1.06%)
Dec 07, 2009 152.33 154.56 150.52 151.56 801,402 -1.34(-0.88%)
Dec 04, 2009 156.68 156.68 147.98 152.90 1,286,817 -1.03(-0.67%)
Dec 03, 2009 155.63 156.34 153.41 153.94 400,562 -1.85(-1.19%)
Dec 02, 2009 155.31 156.84 154.80 155.79 318,637 +0.66(+0.43%)
Dec 01, 2009 155.96 157.28 153.87 155.13 376,410 -0.23(-0.15%)
Nov 30, 2009 152.87 155.44 152.03 155.36 521,798 +4.03(+2.66%)
Nov 27, 2009 151.21 154.61 151.16 151.33 243,574 -6.27(-3.98%)
Nov 25, 2009 155.82 158.34 155.82 157.60 300,739 +0.79(+0.51%)
Nov 24, 2009 156.02 157.11 154.14 156.80 333,549 +0.55(+0.35%)
Nov 23, 2009 155.54 157.71 154.70 156.26 346,272 +1.87(+1.21%)
Nov 20, 2009 156.67 157.23 154.18 154.39 390,439 -3.74(-2.36%)
Nov 19, 2009 160.54 161.21 156.60 158.12 263,640 -3.20(-1.98%)
Nov 18, 2009 163.99 163.99 159.48 161.33 233,779 -2.20(-1.34%)
Nov 17, 2009 163.51 164.54 161.86 163.52 327,740 +0.04(+0.03%)
Nov 16, 2009 160.08 164.33 160.08 163.48 346,182 +4.00(+2.51%)
Nov 13, 2009 158.17 159.94 157.06 159.48 185,487 +1.27(+0.80%)
Nov 12, 2009 158.66 160.21 157.51 158.21 351,337 -1.38(-0.86%)
Nov 11, 2009 158.70 161.00 158.49 159.59 498,515 +0.81(+0.51%)
Nov 10, 2009 161.50 161.94 158.58 158.78 399,561 -2.34(-1.45%)
Nov 09, 2009 156.37 162.56 156.13 161.12 634,813 +5.47(+3.51%)
Nov 06, 2009 154.20 157.10 153.65 155.65 251,583 +0.62(+0.40%)
Nov 05, 2009 151.01 155.08 150.96 155.04 216,587 +4.28(+2.84%)
Nov 04, 2009 151.90 153.65 150.30 150.75 254,342 -0.47(-0.31%)
Nov 03, 2009 149.56 151.42 147.86 151.22 369,990 +0.22(+0.15%)
Nov 02, 2009 148.48 151.73 147.85 151.00 627,448 +2.89(+1.95%)
Oct 30, 2009 153.53 153.53 146.79 148.11 605,041 -6.00(-3.89%)
Oct 29, 2009 153.06 154.46 151.99 154.12 500,817 +2.49(+1.64%)
Oct 28, 2009 152.31 155.82 150.52 151.62 670,462 -0.19(-0.13%)
Oct 27, 2009 154.83 155.96 151.25 151.82 375,487 -4.17(-2.67%)
Oct 26, 2009 159.46 159.77 155.20 155.98 376,822 -2.20(-1.39%)
Oct 23, 2009 158.91 160.05 157.53 158.18 429,801 -1.78(-1.11%)
Oct 22, 2009 159.69 160.92 156.78 159.96 417,108 -0.01(-0.00%)
Oct 21, 2009 160.26 162.67 159.44 159.96 702,073 -1.91(-1.18%)
Oct 20, 2009 160.83 162.07 160.39 161.87 1,076,620 +4.22(+2.68%)
Oct 19, 2009 157.08 160.03 156.31 157.65 754,032 +3.34(+2.16%)
Oct 16, 2009 153.59 155.39 152.41 154.31 267,873 -0.42(-0.27%)
Oct 15, 2009 153.83 155.89 152.98 154.73 422,406 +0.07(+0.04%)
Oct 14, 2009 148.12 155.31 147.88 154.66 751,728 +8.40(+5.74%)
Oct 13, 2009 148.35 148.40 145.49 146.27 333,882 -2.70(-1.81%)
Oct 12, 2009 148.53 149.49 147.83 148.96 483,425 +0.81(+0.54%)
Oct 09, 2009 146.75 148.59 146.08 148.16 469,553 +1.84(+1.26%)
Oct 08, 2009 147.03 148.63 145.87 146.31 465,310 +0.25(+0.17%)
Oct 07, 2009 146.42 146.68 144.07 146.07 475,038 +0.27(+0.18%)
Oct 06, 2009 147.77 149.87 143.88 145.80 816,748 +0.01(+0.00%)
Oct 05, 2009 142.54 145.91 141.63 145.79 511,012 +4.22(+2.98%)
Oct 02, 2009 141.79 145.06 140.94 141.57 532,399 -1.28(-0.90%)
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.