Skip to main content

BlackRock (NY: BLK )

834.35 -0.77 (-0.09%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 109.48 109.90 107.00 107.89 696,803 -1.52(-1.39%)
Jun 28, 2007 109.72 110.24 109.00 109.41 295,208 -0.48(-0.44%)
Jun 27, 2007 107.48 109.96 107.08 109.90 459,939 +2.20(+2.05%)
Jun 26, 2007 107.07 108.79 106.13 107.69 847,745 +1.22(+1.14%)
Jun 25, 2007 107.08 108.51 106.06 106.47 388,241 -0.68(-0.63%)
Jun 22, 2007 108.04 109.97 105.62 107.15 2,743,236 -0.78(-0.72%)
Jun 21, 2007 108.64 108.83 105.80 107.93 645,569 -0.85(-0.78%)
Jun 20, 2007 111.35 112.05 108.59 108.77 695,206 -2.20(-1.98%)
Jun 19, 2007 110.34 111.34 108.83 110.97 621,186 +0.54(+0.49%)
Jun 18, 2007 108.86 110.65 108.39 110.43 574,452 +1.64(+1.51%)
Jun 15, 2007 109.01 109.62 108.17 108.79 358,633 +0.47(+0.43%)
Jun 14, 2007 108.19 109.23 108.06 108.33 416,833 +0.18(+0.17%)
Jun 13, 2007 107.69 108.53 106.67 108.15 593,320 +1.14(+1.07%)
Jun 12, 2007 105.76 108.86 105.76 107.00 1,294,622 +0.67(+0.63%)
Jun 11, 2007 105.19 106.56 104.62 106.33 440,926 +1.59(+1.52%)
Jun 08, 2007 102.91 104.87 102.04 104.74 755,438 +1.83(+1.78%)
Jun 07, 2007 104.21 104.52 102.69 102.91 535,846 -1.30(-1.24%)
Jun 06, 2007 104.18 105.28 104.09 104.20 369,373 -0.66(-0.63%)
Jun 05, 2007 105.14 107.08 104.45 104.87 361,536 -0.50(-0.48%)
Jun 04, 2007 105.00 105.62 104.41 105.37 312,044 -0.94(-0.89%)
Jun 01, 2007 105.80 106.52 105.47 106.31 595,062 +0.52(+0.49%)
May 31, 2007 104.93 106.43 103.35 105.79 1,449,919 +4.90(+4.86%)
May 30, 2007 100.53 100.94 99.99 100.89 276,631 +0.01(+0.01%)
May 29, 2007 101.28 101.78 99.91 100.88 413,205 +0.99(+0.99%)
May 25, 2007 100.61 100.93 99.29 99.89 447,893 -0.90(-0.89%)
May 24, 2007 101.53 102.11 100.11 100.79 475,469 -0.75(-0.74%)
May 23, 2007 102.04 103.08 101.01 101.54 490,418 -0.01(-0.01%)
May 22, 2007 102.19 102.72 101.35 101.55 358,778 -0.65(-0.63%)
May 21, 2007 103.49 103.56 101.08 102.19 934,682 +0.08(+0.08%)
May 18, 2007 102.25 102.72 101.83 102.11 507,979 +0.07(+0.07%)
May 17, 2007 100.02 102.38 99.60 102.04 767,630 +2.34(+2.35%)
May 16, 2007 100.17 100.66 99.00 99.70 396,224 -0.08(-0.08%)
May 15, 2007 101.19 102.01 99.53 99.78 571,549 -1.30(-1.29%)
May 14, 2007 102.59 102.87 100.36 101.08 648,182 -1.64(-1.60%)
May 11, 2007 101.46 104.31 101.46 102.72 616,342 +2.37(+2.36%)
May 10, 2007 100.08 101.21 99.91 100.35 498,981 -0.33(-0.33%)
May 09, 2007 101.04 101.67 99.63 100.68 655,294 -0.82(-0.81%)
May 08, 2007 101.86 102.21 101.02 101.50 442,087 -0.76(-0.74%)
May 07, 2007 102.61 103.71 101.32 102.26 640,562 -0.34(-0.34%)
May 04, 2007 102.69 103.17 102.26 102.61 386,064 -0.04(-0.03%)
May 03, 2007 102.59 103.29 102.31 102.64 417,269 +0.22(+0.22%)
May 02, 2007 102.17 103.90 101.89 102.42 581,854 -0.14(-0.13%)
May 01, 2007 103.09 103.36 101.63 102.56 560,084 -0.59(-0.57%)
Apr 30, 2007 104.38 104.42 102.99 103.14 672,710 -1.23(-1.18%)
Apr 27, 2007 105.36 105.84 103.56 104.38 519,881 -0.98(-0.93%)
Apr 26, 2007 105.59 111.24 105.27 105.36 419,155 +0.06(+0.06%)
Apr 25, 2007 105.76 105.82 103.94 105.29 463,132 +0.11(+0.11%)
Apr 24, 2007 105.00 105.80 103.35 105.18 483,016 -0.02(-0.02%)
Apr 23, 2007 106.86 107.47 104.80 105.20 502,609 -1.48(-1.39%)
Apr 20, 2007 108.52 108.80 106.17 106.69 515,091 -1.12(-1.04%)
Apr 19, 2007 108.86 108.86 105.54 107.80 1,452,241 -2.71(-2.45%)
Apr 18, 2007 110.86 112.19 110.24 110.51 444,554 -0.83(-0.74%)
Apr 17, 2007 110.93 111.96 110.62 111.34 292,015 +0.68(+0.62%)
Apr 16, 2007 109.28 110.89 109.28 110.65 361,246 +1.89(+1.74%)
Apr 13, 2007 108.08 108.89 107.67 108.77 281,275 +0.93(+0.86%)
Apr 12, 2007 107.31 108.62 105.91 107.84 418,285 -0.36(-0.33%)
Apr 11, 2007 109.03 109.04 107.58 108.19 164,295 -1.08(-0.98%)
Apr 10, 2007 107.05 109.32 107.05 109.27 264,439 +2.22(+2.07%)
Apr 09, 2007 107.66 108.36 106.92 107.05 306,964 -0.79(-0.73%)
Apr 05, 2007 107.21 108.17 107.07 107.84 162,118 +0.50(+0.47%)
Apr 04, 2007 107.49 107.87 107.15 107.33 208,562 -0.16(-0.15%)
Apr 03, 2007 106.62 107.74 106.62 107.49 222,930 +1.32(+1.24%)
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.