Skip to main content

BlackRock (NY: BLK )

935.29 +12.58 (+1.36%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 130.94 130.94 127.73 128.36 786,002 -2.62(-2.00%)
Feb 28, 2008 134.24 134.91 130.47 130.98 502,225 -2.72(-2.04%)
Feb 27, 2008 129.79 135.96 129.46 133.71 661,966 +2.29(+1.74%)
Feb 26, 2008 125.54 133.50 125.54 131.41 847,055 +2.88(+2.24%)
Feb 25, 2008 122.67 129.30 121.71 128.54 735,648 +5.27(+4.28%)
Feb 22, 2008 124.84 125.34 119.08 123.26 1,199,158 -1.63(-1.30%)
Feb 21, 2008 126.20 128.35 124.46 124.89 448,197 -1.87(-1.47%)
Feb 20, 2008 122.55 128.49 120.11 126.76 1,004,663 +1.65(+1.32%)
Feb 19, 2008 131.85 132.33 119.67 125.11 3,647,048 -4.93(-3.79%)
Feb 18, 2008 131.18 131.19 127.46 130.04 0 +0.00(+0.00%)
Feb 15, 2008 131.18 131.19 127.46 130.04 636,380 -1.89(-1.43%)
Feb 14, 2008 137.35 138.86 131.56 131.93 1,097,647 -4.88(-3.57%)
Feb 13, 2008 137.74 138.76 135.25 136.81 560,276 -0.44(-0.32%)
Feb 12, 2008 134.17 138.27 134.17 137.26 548,003 +2.99(+2.23%)
Feb 11, 2008 136.83 136.83 133.11 134.27 563,395 -1.83(-1.34%)
Feb 08, 2008 136.56 138.75 135.29 136.10 500,114 +0.13(+0.10%)
Feb 07, 2008 136.28 137.65 135.18 135.96 863,277 +0.09(+0.06%)
Feb 06, 2008 138.57 141.59 135.13 135.88 783,860 -3.37(-2.42%)
Feb 05, 2008 143.80 144.70 139.22 139.25 804,788 -6.74(-4.62%)
Feb 04, 2008 144.45 146.37 143.08 145.99 496,912 -0.50(-0.34%)
Feb 01, 2008 148.27 148.27 143.33 146.49 1,046,729 +0.10(+0.07%)
Jan 31, 2008 139.32 146.86 139.32 146.39 705,422 +2.92(+2.04%)
Jan 30, 2008 139.63 154.09 139.63 143.47 1,605,637 -2.29(-1.57%)
Jan 29, 2008 141.34 145.94 140.88 145.76 833,192 +5.90(+4.22%)
Jan 28, 2008 138.19 140.66 136.00 139.86 446,839 +1.67(+1.21%)
Jan 25, 2008 143.04 144.82 137.84 138.19 661,307 -3.62(-2.55%)
Jan 24, 2008 141.66 145.68 139.75 141.81 1,023,112 +3.65(+2.64%)
Jan 23, 2008 133.30 141.42 128.59 138.16 1,419,064 +3.33(+2.47%)
Jan 22, 2008 129.52 137.90 126.20 134.84 1,673,944 +1.00(+0.74%)
Jan 21, 2008 136.24 138.30 132.19 133.84 0 +0.00(+0.00%)
Jan 18, 2008 136.24 138.30 132.19 133.84 1,383,592 -2.29(-1.68%)
Jan 17, 2008 142.65 144.78 134.66 136.13 2,375,899 +0.83(+0.61%)
Jan 16, 2008 132.91 136.14 128.41 135.30 1,576,606 +0.89(+0.66%)
Jan 15, 2008 139.70 139.70 134.10 134.41 732,301 -4.01(-2.90%)
Jan 14, 2008 136.83 138.79 136.63 138.42 553,137 +2.88(+2.13%)
Jan 11, 2008 137.49 138.03 133.90 135.54 457,099 -3.17(-2.28%)
Jan 10, 2008 132.38 140.79 129.77 138.71 2,349,929 +6.01(+4.53%)
Jan 09, 2008 134.57 136.00 130.52 132.70 902,272 -0.90(-0.67%)
Jan 08, 2008 139.17 139.87 133.59 133.59 843,556 -3.70(-2.69%)
Jan 07, 2008 142.37 142.37 136.01 137.29 1,271,582 -2.84(-2.03%)
Jan 04, 2008 151.10 151.10 138.54 140.13 993,453 -9.84(-6.56%)
Jan 03, 2008 144.69 150.84 144.69 149.98 1,240,643 +6.97(+4.87%)
Jan 02, 2008 144.00 144.39 141.30 143.01 328,961 -0.99(-0.69%)
Jan 01, 2008 145.93 145.93 142.01 144.00 0 +0.00(+0.00%)
Dec 31, 2007 145.93 145.93 142.01 144.00 356,064 -1.69(-1.16%)
Dec 28, 2007 143.47 146.57 143.20 145.69 787,146 +0.71(+0.49%)
Dec 27, 2007 144.96 146.91 143.93 144.98 651,900 -2.49(-1.69%)
Dec 26, 2007 145.39 148.25 142.65 147.47 476,956 +1.69(+1.16%)
Dec 24, 2007 144.78 146.29 144.17 145.78 170,099 +2.21(+1.54%)
Dec 21, 2007 138.78 144.78 138.63 143.57 736,360 +7.30(+5.36%)
Dec 20, 2007 137.55 138.12 135.08 136.27 183,525 -0.82(-0.60%)
Dec 19, 2007 133.68 138.55 133.68 137.09 612,737 +1.39(+1.03%)
Dec 18, 2007 137.36 138.02 133.82 135.70 624,349 +0.70(+0.52%)
Dec 17, 2007 139.15 139.15 134.99 134.99 417,430 -3.79(-2.73%)
Dec 14, 2007 138.16 139.75 136.74 138.79 465,966 -0.01(-0.01%)
Dec 13, 2007 136.17 138.80 134.52 138.80 512,674 +0.64(+0.47%)
Dec 12, 2007 146.12 146.12 136.16 138.16 1,334,406 -3.82(-2.69%)
Dec 11, 2007 148.52 148.52 140.92 141.97 911,572 -4.85(-3.30%)
Dec 10, 2007 142.82 149.14 142.51 146.82 835,747 +5.24(+3.70%)
Dec 07, 2007 142.37 143.70 140.57 141.58 535,052 +0.14(+0.10%)
Dec 06, 2007 134.84 141.51 134.34 141.44 690,171 +7.27(+5.42%)
Dec 05, 2007 139.04 139.04 132.42 134.17 688,359 -0.82(-0.61%)
Dec 04, 2007 134.84 136.08 133.94 134.99 730,256 -0.15(-0.11%)
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.