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

BlackRock (NY: BLK )

766.62 +6.51 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2008 150.20 152.43 148.86 149.31 605,369 -3.30(-2.16%)
Jul 30, 2008 152.92 156.06 146.98 152.61 727,637 +0.21(+0.14%)
Jul 29, 2008 152.41 152.41 144.70 152.41 863,999 +8.10(+5.61%)
Jul 28, 2008 149.81 152.33 144.05 144.31 822,462 -6.10(-4.05%)
Jul 25, 2008 146.24 151.64 144.31 150.41 729,446 +4.34(+2.97%)
Jul 24, 2008 154.28 154.28 145.30 146.07 1,013,647 -7.28(-4.75%)
Jul 23, 2008 149.61 154.77 148.25 153.35 1,391,481 +1.14(+0.75%)
Jul 22, 2008 146.07 152.22 140.59 152.22 1,255,510 +5.32(+3.62%)
Jul 21, 2008 149.56 153.64 144.90 146.90 1,083,483 -3.31(-2.20%)
Jul 18, 2008 143.24 153.56 140.89 150.20 2,429,040 +6.71(+4.68%)
Jul 17, 2008 132.28 148.57 127.74 143.49 3,717,065 +20.19(+16.38%)
Jul 16, 2008 113.27 123.91 111.79 123.30 3,566,072 +10.18(+9.00%)
Jul 15, 2008 113.86 116.59 107.62 113.12 2,141,345 -1.69(-1.47%)
Jul 14, 2008 121.53 123.33 114.59 114.81 971,854 -5.57(-4.62%)
Jul 11, 2008 116.74 121.89 115.55 120.38 1,691,105 +1.21(+1.02%)
Jul 10, 2008 115.92 122.65 114.51 119.16 1,344,553 +4.32(+3.76%)
Jul 09, 2008 119.93 120.93 114.38 114.84 1,229,508 -5.08(-4.23%)
Jul 08, 2008 111.90 119.92 111.17 119.92 1,152,406 +6.78(+5.99%)
Jul 07, 2008 117.12 118.39 111.79 113.14 1,586,737 -3.69(-3.16%)
Jul 04, 2008 116.72 117.12 113.69 116.83 852,908 +0.00(+0.00%)
Jul 03, 2008 116.72 117.12 113.69 116.83 852,908 +1.01(+0.87%)
Jul 02, 2008 122.64 124.02 114.94 115.82 1,752,617 -5.46(-4.50%)
Jul 01, 2008 119.71 123.12 117.34 121.28 1,494,302 -0.67(-0.55%)
Jun 30, 2008 125.45 125.45 118.41 121.95 1,436,366 -0.41(-0.34%)
Jun 27, 2008 125.78 126.27 121.69 122.37 4,230,769 -2.14(-1.72%)
Jun 26, 2008 128.16 128.53 124.24 124.50 933,446 -6.10(-4.67%)
Jun 25, 2008 133.36 135.34 129.71 130.60 1,075,027 -3.15(-2.35%)
Jun 24, 2008 139.65 139.65 132.07 133.75 1,060,151 -3.75(-2.73%)
Jun 23, 2008 140.99 142.00 135.98 137.50 1,073,762 +1.76(+1.30%)
Jun 20, 2008 140.69 141.07 133.72 135.73 846,885 -6.22(-4.38%)
Jun 19, 2008 140.90 142.31 137.63 141.96 763,609 +0.74(+0.52%)
Jun 18, 2008 139.69 143.77 139.19 141.22 692,791 +0.25(+0.18%)
Jun 17, 2008 144.86 146.61 140.22 140.97 577,716 -2.82(-1.96%)
Jun 16, 2008 143.85 145.97 141.25 143.79 660,115 -1.07(-0.74%)
Jun 13, 2008 141.59 144.86 139.85 144.86 781,378 +5.03(+3.60%)
Jun 12, 2008 140.56 143.46 138.30 139.83 938,127 -0.03(-0.03%)
Jun 11, 2008 145.57 145.59 139.73 139.87 706,898 -6.19(-4.24%)
Jun 10, 2008 146.61 148.47 144.64 146.06 630,569 -1.32(-0.89%)
Jun 09, 2008 147.13 149.89 144.72 147.38 375,411 +0.27(+0.18%)
Jun 06, 2008 152.08 152.15 147.11 147.11 393,095 -6.90(-4.48%)
Jun 05, 2008 149.86 154.01 149.86 154.01 531,737 +5.16(+3.47%)
Jun 04, 2008 149.51 151.12 148.18 148.84 577,393 -0.91(-0.61%)
Jun 03, 2008 151.05 151.86 147.25 149.75 847,152 -1.91(-1.26%)
Jun 02, 2008 154.20 154.20 149.00 151.67 390,163 -3.35(-2.16%)
May 30, 2008 153.65 156.75 153.48 155.02 411,870 +2.41(+1.58%)
May 29, 2008 147.90 154.68 147.46 152.61 525,534 +4.20(+2.83%)
May 28, 2008 148.82 148.93 145.37 148.41 282,875 +0.54(+0.37%)
May 27, 2008 143.97 147.93 143.42 147.87 529,172 +4.20(+2.93%)
May 26, 2008 140.38 146.11 140.38 143.66 0 +0.00(+0.00%)
May 23, 2008 140.38 146.11 140.38 143.66 964,833 +3.55(+2.53%)
May 22, 2008 137.39 141.17 136.84 140.12 465,885 +1.78(+1.29%)
May 21, 2008 142.62 142.80 137.55 138.34 300,542 -4.05(-2.84%)
May 20, 2008 145.66 145.66 140.75 142.38 598,982 -4.55(-3.09%)
May 19, 2008 149.51 151.53 145.94 146.93 396,997 -2.17(-1.46%)
May 16, 2008 150.99 150.99 147.12 149.10 253,883 -1.86(-1.23%)
May 15, 2008 146.91 151.12 145.97 150.96 346,915 +4.05(+2.76%)
May 14, 2008 147.41 149.66 146.53 146.91 547,593 -1.06(-0.71%)
May 13, 2008 150.02 150.02 145.82 147.96 586,462 -0.76(-0.51%)
May 12, 2008 147.59 150.96 146.76 148.72 928,504 +2.65(+1.82%)
May 09, 2008 147.43 149.35 144.41 146.07 217,789 -1.67(-1.13%)
May 08, 2008 147.78 148.07 144.69 147.74 368,726 +1.57(+1.07%)
May 07, 2008 151.90 151.90 145.52 146.17 681,505 -4.69(-3.11%)
May 06, 2008 149.17 151.68 145.23 150.86 1,010,875 +2.45(+1.65%)
May 05, 2008 146.42 151.58 146.39 148.41 565,831 -0.59(-0.39%)
May 02, 2008 147.45 149.91 145.52 149.00 523,780 +2.97(+2.03%)
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.