Skip to main content

BlackRock (NY: BLK )

938.53 +15.82 (+1.71%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 109.87 110.90 105.70 105.89 691,224 -3.25(-2.98%)
Jul 30, 2007 107.88 110.12 105.96 109.14 933,130 +0.63(+0.58%)
Jul 27, 2007 109.28 110.54 106.96 108.51 701,768 -1.29(-1.18%)
Jul 26, 2007 110.77 110.86 107.22 109.81 834,319 -2.26(-2.01%)
Jul 25, 2007 111.87 112.62 110.74 112.06 734,153 +1.29(+1.16%)
Jul 24, 2007 113.53 113.53 109.29 110.78 1,190,852 -3.63(-3.17%)
Jul 23, 2007 114.85 115.92 113.53 114.41 640,011 +0.55(+0.48%)
Jul 20, 2007 115.20 115.58 112.11 113.86 1,134,367 -2.26(-1.94%)
Jul 19, 2007 118.61 119.48 114.27 116.12 2,064,485 +0.41(+0.35%)
Jul 18, 2007 109.54 115.93 109.53 115.72 2,183,932 +6.74(+6.18%)
Jul 17, 2007 110.67 111.33 108.26 108.98 778,738 -1.94(-1.75%)
Jul 16, 2007 112.06 112.49 110.42 110.92 550,388 -1.18(-1.05%)
Jul 13, 2007 110.90 112.60 110.27 112.10 500,380 +2.36(+2.15%)
Jul 12, 2007 109.87 110.53 109.19 109.74 541,803 +0.29(+0.27%)
Jul 11, 2007 108.74 109.45 108.11 109.45 502,489 +0.67(+0.62%)
Jul 10, 2007 109.09 109.16 107.56 108.78 632,733 -0.30(-0.27%)
Jul 09, 2007 110.21 110.27 108.63 109.08 302,608 -0.90(-0.81%)
Jul 06, 2007 109.21 110.04 108.68 109.97 196,115 +1.16(+1.07%)
Jul 05, 2007 110.37 110.40 108.29 108.81 318,273 -1.23(-1.12%)
Jul 03, 2007 109.87 110.94 109.26 110.04 234,374 +0.17(+0.16%)
Jul 02, 2007 104.93 110.36 104.66 109.87 904,059 +5.91(+5.68%)
Jun 29, 2007 105.49 105.89 103.10 103.96 723,157 -1.47(-1.39%)
Jun 28, 2007 105.72 106.22 105.03 105.43 306,374 -0.47(-0.44%)
Jun 27, 2007 103.56 105.95 103.18 105.89 477,335 +2.12(+2.05%)
Jun 26, 2007 103.17 104.83 102.26 103.77 879,808 +1.17(+1.15%)
Jun 25, 2007 103.18 104.56 102.19 102.59 402,925 -0.65(-0.63%)
Jun 22, 2007 104.11 105.96 101.77 103.24 2,846,989 -0.75(-0.72%)
Jun 21, 2007 104.68 104.86 101.94 103.99 669,986 -0.82(-0.78%)
Jun 20, 2007 107.29 107.96 104.64 104.81 721,500 -2.12(-1.98%)
Jun 19, 2007 106.32 107.28 104.86 106.93 644,681 +0.52(+0.49%)
Jun 18, 2007 104.89 106.62 104.44 106.41 596,179 +1.58(+1.51%)
Jun 15, 2007 105.04 105.63 104.22 104.83 372,197 +0.45(+0.43%)
Jun 14, 2007 104.25 105.25 104.12 104.38 432,599 +0.17(+0.17%)
Jun 13, 2007 103.77 104.58 102.78 104.20 615,760 +1.10(+1.07%)
Jun 12, 2007 101.91 104.89 101.91 103.10 1,343,587 +0.64(+0.63%)
Jun 11, 2007 101.36 102.68 100.81 102.46 457,603 +1.53(+1.52%)
Jun 08, 2007 99.16 101.05 98.32 100.92 784,010 +1.77(+1.78%)
Jun 07, 2007 100.41 100.71 98.95 99.16 556,112 -1.25(-1.24%)
Jun 06, 2007 100.38 101.44 100.30 100.41 383,344 -0.64(-0.63%)
Jun 05, 2007 101.31 103.18 100.65 101.05 375,210 -0.48(-0.48%)
Jun 04, 2007 101.18 101.78 100.60 101.53 323,846 -0.91(-0.89%)
Jun 01, 2007 101.94 102.64 101.62 102.44 617,568 +0.50(+0.50%)
May 31, 2007 101.10 102.55 99.58 101.93 1,504,757 +4.72(+4.86%)
May 30, 2007 96.86 97.26 96.34 97.21 287,093 +0.01(+0.01%)
May 29, 2007 97.59 98.07 96.26 97.20 428,833 +0.95(+0.99%)
May 25, 2007 96.95 97.25 95.67 96.25 464,833 -0.86(-0.89%)
May 24, 2007 97.83 98.39 96.46 97.11 493,452 -0.72(-0.74%)
May 23, 2007 98.32 99.32 97.33 97.84 508,966 -0.01(-0.01%)
May 22, 2007 98.47 98.97 97.66 97.84 372,348 -0.62(-0.63%)
May 21, 2007 99.72 99.78 97.40 98.47 970,034 +0.08(+0.08%)
May 18, 2007 98.52 98.98 98.12 98.39 527,192 +0.07(+0.07%)
May 17, 2007 96.38 98.65 95.97 98.32 796,663 +2.26(+2.35%)
May 16, 2007 96.52 96.99 95.39 96.07 411,210 -0.08(-0.08%)
May 15, 2007 97.50 98.30 95.91 96.15 593,166 -1.25(-1.29%)
May 14, 2007 98.85 99.12 96.70 97.40 672,697 -1.58(-1.60%)
May 11, 2007 97.76 100.51 97.76 98.98 639,653 +2.28(+2.36%)
May 10, 2007 96.43 97.52 96.26 96.70 517,853 -0.32(-0.33%)
May 09, 2007 97.36 97.96 96.00 97.01 680,078 -0.79(-0.81%)
May 08, 2007 98.15 98.49 97.33 97.80 458,808 -0.73(-0.74%)
May 07, 2007 98.87 99.93 97.63 98.54 664,789 -0.33(-0.34%)
May 04, 2007 98.95 99.41 98.54 98.87 400,666 -0.03(-0.03%)
May 03, 2007 98.85 99.52 98.58 98.90 433,050 +0.21(+0.22%)
May 02, 2007 98.44 100.11 98.18 98.69 603,861 -0.13(-0.13%)
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.