Skip to main content

BlackRock (NY: BLK )

934.46 +11.75 (+1.27%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 88.81 89.67 88.35 89.00 266,330 +0.74(+0.84%)
May 30, 2006 91.03 91.34 88.01 88.26 202,646 -2.94(-3.22%)
May 26, 2006 90.65 92.99 90.47 91.20 261,663 +0.54(+0.60%)
May 25, 2006 90.27 92.23 89.87 90.65 492,915 +0.64(+0.72%)
May 24, 2006 88.35 91.00 87.17 90.01 324,294 +1.83(+2.08%)
May 23, 2006 87.28 89.52 87.28 88.17 243,898 +1.35(+1.55%)
May 22, 2006 87.81 88.01 85.24 86.83 239,381 -1.15(-1.31%)
May 19, 2006 87.56 88.40 86.84 87.97 179,762 +0.43(+0.49%)
May 18, 2006 90.24 90.80 87.54 87.55 313,604 -2.72(-3.01%)
May 17, 2006 92.46 92.99 90.00 90.27 493,818 -2.36(-2.55%)
May 16, 2006 92.00 93.55 92.00 92.62 143,779 +0.62(+0.68%)
May 15, 2006 92.89 92.90 91.66 92.00 516,251 -0.92(-0.99%)
May 12, 2006 93.61 93.79 92.59 92.92 258,200 -0.70(-0.74%)
May 11, 2006 94.40 95.35 93.61 93.61 197,979 -0.78(-0.83%)
May 10, 2006 94.15 94.92 93.16 94.40 209,872 +0.09(+0.10%)
May 09, 2006 94.64 95.12 94.05 94.30 356,814 -0.34(-0.36%)
May 08, 2006 97.47 98.12 93.69 94.64 745,997 -5.49(-5.48%)
May 05, 2006 97.54 100.13 97.17 100.13 113,668 +2.72(+2.79%)
May 04, 2006 96.64 98.22 96.60 97.41 344,468 +1.13(+1.17%)
May 03, 2006 96.97 97.17 94.98 96.28 94,698 -0.03(-0.03%)
May 02, 2006 95.05 96.91 94.80 96.31 219,658 +1.43(+1.51%)
May 01, 2006 100.66 101.29 94.56 94.88 614,713 -5.77(-5.73%)
Apr 28, 2006 102.29 102.72 100.52 100.66 338,747 -1.29(-1.26%)
Apr 27, 2006 101.42 103.22 99.47 101.94 327,907 +0.38(+0.38%)
Apr 26, 2006 97.97 102.16 97.94 101.56 293,731 +3.43(+3.50%)
Apr 25, 2006 98.20 98.38 96.98 98.12 105,237 -0.27(-0.28%)
Apr 24, 2006 100.16 100.36 97.77 98.40 265,879 -1.77(-1.76%)
Apr 21, 2006 100.96 101.62 98.97 100.16 223,272 -0.80(-0.79%)
Apr 20, 2006 103.95 103.95 100.96 100.96 417,939 -2.86(-2.76%)
Apr 19, 2006 100.96 105.85 100.36 103.82 942,771 +5.85(+5.97%)
Apr 18, 2006 95.12 98.07 95.12 97.97 306,679 +2.88(+3.02%)
Apr 17, 2006 94.98 95.95 94.81 95.10 117,733 +0.11(+0.12%)
Apr 13, 2006 96.24 96.32 94.79 94.98 138,961 -1.26(-1.30%)
Apr 12, 2006 94.09 96.64 93.78 96.24 241,338 +1.65(+1.74%)
Apr 11, 2006 98.29 98.75 94.15 94.59 384,967 -3.70(-3.76%)
Apr 10, 2006 98.30 99.24 97.90 98.29 228,993 +0.28(+0.28%)
Apr 07, 2006 98.08 99.30 97.34 98.01 223,422 -0.07(-0.07%)
Apr 06, 2006 97.41 98.30 96.84 98.08 104,033 +0.50(+0.51%)
Apr 05, 2006 96.39 98.30 96.39 97.58 212,733 +1.20(+1.25%)
Apr 04, 2006 95.40 97.09 94.78 96.38 310,744 +1.89(+2.00%)
Apr 03, 2006 93.16 95.77 93.16 94.49 340,855 +1.50(+1.61%)
Mar 31, 2006 92.98 93.58 92.70 92.99 218,303 +0.17(+0.18%)
Mar 30, 2006 92.86 93.31 92.21 92.82 185,784 +0.03(+0.04%)
Mar 29, 2006 91.67 92.98 91.67 92.79 295,990 +1.06(+1.16%)
Mar 28, 2006 91.00 93.09 91.00 91.73 273,105 -1.00(-1.07%)
Mar 27, 2006 92.49 92.86 91.85 92.72 164,104 +0.10(+0.11%)
Mar 24, 2006 92.33 92.99 92.17 92.62 173,438 +0.37(+0.40%)
Mar 23, 2006 92.68 92.79 91.70 92.25 107,796 -0.53(-0.57%)
Mar 22, 2006 92.65 93.27 91.95 92.78 259,104 +0.16(+0.17%)
Mar 21, 2006 92.82 92.99 92.09 92.62 267,986 -0.36(-0.39%)
Mar 20, 2006 92.99 93.54 92.73 92.98 355,459 -0.31(-0.33%)
Mar 17, 2006 92.99 93.75 92.89 93.30 330,617 +0.31(+0.34%)
Mar 16, 2006 93.59 94.21 92.29 92.98 402,582 +0.78(+0.84%)
Mar 15, 2006 91.00 92.66 90.40 92.21 834,372 +0.84(+0.92%)
Mar 14, 2006 89.27 91.79 89.20 91.37 726,876 +2.20(+2.47%)
Mar 13, 2006 87.84 89.70 87.84 89.17 354,405 +1.33(+1.51%)
Mar 10, 2006 87.61 88.53 87.56 87.84 294,333 +0.13(+0.15%)
Mar 09, 2006 88.61 89.87 86.91 87.71 593,786 -1.11(-1.25%)
Mar 08, 2006 89.67 90.00 88.37 88.82 199,032 -1.75(-1.93%)
Mar 07, 2006 91.20 91.20 89.84 90.57 166,061 -0.80(-0.88%)
Mar 06, 2006 93.75 94.05 91.32 91.37 278,375 -2.52(-2.68%)
Mar 03, 2006 94.37 94.72 93.22 93.89 184,880 -0.76(-0.81%)
Mar 02, 2006 94.88 95.42 93.75 94.65 163,953 -0.07(-0.08%)
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.