Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

762.88 +5.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 149.00 150.55 146.44 149.32 595,455 +1.86(+1.26%)
Sep 29, 2009 147.34 149.06 146.87 147.46 605,454 +1.72(+1.18%)
Sep 28, 2009 141.45 147.32 141.35 145.74 589,995 +5.42(+3.86%)
Sep 25, 2009 142.05 142.05 139.80 140.32 381,155 -1.72(-1.21%)
Sep 24, 2009 146.13 147.40 140.36 142.04 647,936 -3.29(-2.27%)
Sep 23, 2009 147.14 151.62 144.97 145.33 1,074,802 +1.95(+1.36%)
Sep 22, 2009 141.56 143.75 141.56 143.38 296,380 +2.67(+1.90%)
Sep 21, 2009 141.74 142.56 140.26 140.71 403,851 -1.98(-1.38%)
Sep 18, 2009 139.33 142.75 139.33 142.69 600,672 +3.28(+2.35%)
Sep 17, 2009 140.50 143.00 139.31 139.41 470,068 -1.87(-1.32%)
Sep 16, 2009 139.77 142.56 138.96 141.28 560,710 +3.08(+2.23%)
Sep 15, 2009 138.58 139.33 137.44 138.20 421,887 -0.39(-0.28%)
Sep 14, 2009 137.33 138.62 136.09 138.58 313,782 -0.37(-0.27%)
Sep 11, 2009 139.26 139.80 137.78 138.95 410,575 +0.06(+0.04%)
Sep 10, 2009 139.00 139.53 137.22 138.89 342,890 -0.23(-0.16%)
Sep 09, 2009 137.29 139.62 136.67 139.12 325,847 +1.82(+1.33%)
Sep 08, 2009 136.94 137.55 135.74 137.29 353,200 +2.69(+2.00%)
Sep 04, 2009 135.76 136.32 133.71 134.60 389,194 -1.16(-0.86%)
Sep 03, 2009 132.98 135.76 132.98 135.76 388,860 +3.28(+2.47%)
Sep 02, 2009 132.18 134.51 132.00 132.49 346,169 -1.20(-0.90%)
Sep 01, 2009 137.60 139.70 133.22 133.69 762,094 -3.75(-2.73%)
Aug 31, 2009 135.88 137.74 135.54 137.44 421,906 -1.36(-0.98%)
Aug 28, 2009 138.40 140.34 137.84 138.80 631,475 +0.89(+0.65%)
Aug 27, 2009 137.25 138.19 135.23 137.91 609,679 +0.72(+0.53%)
Aug 26, 2009 139.10 140.85 136.92 137.18 626,146 -2.18(-1.56%)
Aug 25, 2009 140.21 140.78 138.20 139.36 779,169 -1.68(-1.19%)
Aug 24, 2009 144.28 144.99 140.56 141.04 648,233 -1.86(-1.30%)
Aug 21, 2009 143.64 144.63 142.05 142.90 556,113 +0.88(+0.62%)
Aug 20, 2009 134.69 142.56 134.69 142.03 888,724 +6.60(+4.88%)
Aug 19, 2009 133.14 136.23 132.95 135.42 406,386 +0.32(+0.24%)
Aug 18, 2009 131.83 135.88 130.40 135.10 557,459 +3.19(+2.42%)
Aug 17, 2009 132.73 135.52 129.81 131.91 997,156 -4.29(-3.15%)
Aug 14, 2009 137.63 138.39 135.39 136.20 450,781 -0.56(-0.41%)
Aug 13, 2009 138.84 140.34 135.97 136.76 473,535 -1.72(-1.24%)
Aug 12, 2009 136.70 140.48 136.38 138.48 628,289 +1.60(+1.17%)
Aug 11, 2009 136.89 137.99 134.71 136.88 678,779 -0.01(-0.01%)
Aug 10, 2009 140.15 140.15 135.67 136.89 305,238 -2.54(-1.82%)
Aug 07, 2009 136.55 140.11 136.39 139.43 457,897 +3.15(+2.31%)
Aug 06, 2009 137.99 140.21 135.12 136.28 794,681 -1.89(-1.37%)
Aug 05, 2009 136.20 138.61 135.39 138.17 670,483 +1.89(+1.38%)
Aug 04, 2009 133.86 137.04 132.82 136.28 751,333 +1.69(+1.26%)
Aug 03, 2009 132.29 134.72 132.29 134.59 597,497 +3.37(+2.57%)
Jul 31, 2009 132.74 132.74 130.33 131.22 401,639 -0.56(-0.43%)
Jul 30, 2009 130.71 134.55 130.71 131.78 677,478 +1.46(+1.12%)
Jul 29, 2009 130.16 131.19 129.74 130.32 475,908 -0.63(-0.48%)
Jul 28, 2009 130.50 132.78 129.22 130.96 764,451 +0.13(+0.10%)
Jul 27, 2009 132.91 133.26 130.41 130.83 825,665 -1.52(-1.15%)
Jul 24, 2009 135.22 136.24 130.61 132.35 2,756 -3.94(-2.89%)
Jul 23, 2009 128.09 137.48 127.87 136.29 1,990,914 +8.53(+6.68%)
Jul 22, 2009 124.75 127.98 123.60 127.76 1,113,982 +0.94(+0.74%)
Jul 21, 2009 125.01 127.36 122.86 126.81 1,247,750 -0.47(-0.37%)
Jul 20, 2009 124.99 127.61 124.01 127.28 791,349 +3.46(+2.80%)
Jul 17, 2009 122.37 124.02 122.37 123.82 447,201 +0.46(+0.37%)
Jul 16, 2009 123.95 124.06 120.84 123.36 522,442 -0.66(-0.53%)
Jul 15, 2009 120.14 124.18 119.27 124.01 672,597 +5.07(+4.26%)
Jul 14, 2009 118.81 119.27 116.73 118.94 871,344 +0.42(+0.35%)
Jul 13, 2009 116.39 118.53 116.20 118.52 761,163 +4.09(+3.58%)
Jul 10, 2009 114.66 115.26 112.94 114.43 480,663 -0.09(-0.08%)
Jul 09, 2009 110.57 115.27 110.57 114.52 660,319 +3.38(+3.04%)
Jul 08, 2009 113.80 113.80 109.81 111.14 1,030,144 -0.54(-0.48%)
Jul 07, 2009 115.64 115.64 111.61 111.68 849,652 -2.80(-2.44%)
Jul 06, 2009 115.53 115.89 113.46 114.48 867,812 -0.98(-0.85%)
Jul 02, 2009 118.49 118.49 115.46 115.46 461,127 -3.58(-3.01%)
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.