Skip to main content

BlackRock (NY: BLK )

935.46 +12.75 (+1.38%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 104.08 107.82 102.30 107.82 1,572,917 +4.17(+4.02%)
May 28, 2009 101.01 104.03 100.61 103.65 705,267 +2.85(+2.83%)
May 27, 2009 104.75 106.13 100.38 100.79 870,902 -3.93(-3.76%)
May 26, 2009 98.48 104.73 98.24 104.73 1,500,545 +4.87(+4.88%)
May 22, 2009 96.76 100.89 95.64 99.85 1,308,388 +4.04(+4.21%)
May 21, 2009 91.51 95.91 90.92 95.82 2,051,216 +3.10(+3.35%)
May 20, 2009 95.85 96.72 92.26 92.72 773,603 -1.70(-1.80%)
May 19, 2009 98.37 98.37 93.72 94.42 1,245,644 -3.13(-3.21%)
May 18, 2009 96.83 98.03 94.80 97.55 1,467,230 +2.37(+2.49%)
May 15, 2009 94.65 97.51 92.49 95.18 1,394,474 +0.53(+0.56%)
May 14, 2009 93.64 96.12 92.76 94.66 912,769 +1.33(+1.43%)
May 13, 2009 95.04 96.44 93.11 93.32 1,274,023 -3.36(-3.47%)
May 12, 2009 96.02 99.02 94.06 96.68 1,188,468 +0.66(+0.69%)
May 11, 2009 98.22 99.59 95.81 96.02 918,127 -4.26(-4.25%)
May 08, 2009 100.13 101.04 96.67 100.28 1,786,069 +2.62(+2.68%)
May 07, 2009 107.21 107.22 97.11 97.66 2,417,336 -7.54(-7.17%)
May 06, 2009 106.80 108.41 103.77 105.21 1,604,355 -1.39(-1.30%)
May 05, 2009 105.62 108.56 105.14 106.59 1,509,426 -0.20(-0.19%)
May 04, 2009 101.52 106.97 101.50 106.80 1,186,343 +6.47(+6.45%)
May 01, 2009 99.87 101.01 97.68 100.33 1,715,501 +1.28(+1.30%)
Apr 30, 2009 102.07 103.40 99.00 99.04 998,439 -3.05(-2.99%)
Apr 29, 2009 101.80 102.70 99.76 102.09 945,992 +2.83(+2.85%)
Apr 28, 2009 100.58 101.04 99.06 99.26 763,277 -1.77(-1.75%)
Apr 27, 2009 101.39 103.60 100.06 101.03 1,017,123 -1.15(-1.12%)
Apr 24, 2009 98.28 103.23 96.70 102.18 1,883,562 +2.33(+2.33%)
Apr 23, 2009 94.25 100.08 92.23 99.85 2,172,815 +7.80(+8.47%)
Apr 22, 2009 92.27 96.33 90.49 92.05 2,505,588 -1.77(-1.89%)
Apr 21, 2009 81.12 93.88 80.52 93.82 2,308,356 +10.28(+12.31%)
Apr 20, 2009 91.22 91.22 83.41 83.54 1,661,973 -8.33(-9.07%)
Apr 17, 2009 88.67 93.15 87.67 91.88 1,265,277 -0.46(-0.50%)
Apr 16, 2009 92.74 96.33 89.56 92.34 1,038,451 -1.62(-1.73%)
Apr 15, 2009 88.98 94.24 87.87 93.96 995,652 +4.60(+5.15%)
Apr 14, 2009 93.53 94.21 89.18 89.36 1,117,035 -4.85(-5.15%)
Apr 13, 2009 91.77 95.28 90.88 94.21 1,419,865 +0.90(+0.96%)
Apr 09, 2009 91.59 93.84 89.23 93.31 1,249,572 +6.10(+6.99%)
Apr 08, 2009 86.94 89.13 84.96 87.21 1,817,807 +0.30(+0.34%)
Apr 07, 2009 89.77 90.90 86.54 86.92 1,209,265 -5.27(-5.71%)
Apr 06, 2009 91.56 93.63 90.13 92.18 1,228,967 -1.10(-1.18%)
Apr 03, 2009 91.17 93.39 90.74 93.28 1,052,756 +1.07(+1.17%)
Apr 02, 2009 89.90 93.86 88.43 92.21 1,780,711 +3.87(+4.38%)
Apr 01, 2009 87.11 89.50 86.66 88.34 1,927,753 +0.44(+0.50%)
Mar 31, 2009 85.51 88.48 83.43 87.90 1,435,702 +3.48(+4.12%)
Mar 30, 2009 83.51 87.50 83.40 84.42 1,744,545 -7.98(-8.63%)
Mar 26, 2009 89.60 92.49 86.34 92.40 1,805,659 +2.80(+3.12%)
Mar 25, 2009 87.91 90.87 84.75 89.60 1,301,268 +2.78(+3.20%)
Mar 24, 2009 87.13 93.96 86.62 86.82 1,810,317 -3.73(-4.12%)
Mar 23, 2009 84.24 90.63 83.65 90.55 2,243,333 +13.52(+17.55%)
Mar 20, 2009 77.54 78.78 76.23 77.03 1,153,313 +0.11(+0.15%)
Mar 19, 2009 81.51 82.46 76.63 76.92 1,696,424 -5.54(-6.72%)
Mar 18, 2009 72.67 82.78 72.08 82.46 1,925,011 +8.31(+11.21%)
Mar 17, 2009 70.52 74.15 69.44 74.15 791,308 +3.91(+5.57%)
Mar 16, 2009 73.61 74.63 69.93 70.23 1,088,598 -2.77(-3.80%)
Mar 13, 2009 73.86 75.20 71.35 73.00 0 -2.16(-2.88%)
Mar 12, 2009 70.98 75.51 69.49 75.17 1,121,946 +3.98(+5.59%)
Mar 11, 2009 68.26 71.99 66.93 71.19 1,311,823 +3.25(+4.79%)
Mar 10, 2009 62.74 67.95 62.36 67.93 1,194,469 +6.49(+10.56%)
Mar 09, 2009 61.18 63.29 60.50 61.45 797,366 -1.01(-1.62%)
Mar 06, 2009 64.23 64.23 60.10 62.46 0 +0.54(+0.87%)
Mar 05, 2009 62.51 65.05 61.86 61.92 803,730 -2.68(-4.14%)
Mar 04, 2009 62.32 66.49 61.42 64.60 2,262,505 +2.70(+4.35%)
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.