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

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2008 134.16 141.85 130.09 133.13 600,230 +2.40(+1.83%)
Sep 29, 2008 135.53 136.53 125.67 130.74 796,648 -6.85(-4.98%)
Sep 26, 2008 129.71 138.66 124.90 137.59 0 +6.60(+5.04%)
Sep 25, 2008 139.91 144.15 130.81 130.98 1,181,653 -3.80(-2.82%)
Sep 24, 2008 129.80 135.95 127.36 134.78 577,609 +8.12(+6.41%)
Sep 23, 2008 132.18 136.53 126.63 126.67 722,564 -2.53(-1.96%)
Sep 22, 2008 143.74 143.74 129.20 129.20 1,295,922 -14.54(-10.12%)
Sep 19, 2008 154.24 170.69 135.34 143.74 0 +1.48(+1.04%)
Sep 18, 2008 133.11 147.16 115.84 142.26 3,175,531 +13.57(+10.55%)
Sep 17, 2008 132.61 142.82 123.64 128.68 2,246,131 -16.48(-11.35%)
Sep 16, 2008 131.26 145.17 131.26 145.17 1,355,297 +7.58(+5.51%)
Sep 15, 2008 137.82 149.84 137.21 137.58 2,138,569 -1.37(-0.99%)
Sep 12, 2008 149.56 149.77 137.41 138.95 2,035,449 -12.18(-8.06%)
Sep 11, 2008 143.74 151.53 142.45 151.13 886,413 +3.01(+2.03%)
Sep 10, 2008 145.35 151.27 141.74 148.12 765,736 +3.83(+2.66%)
Sep 09, 2008 151.62 153.03 144.29 144.29 1,102,613 -8.84(-5.77%)
Sep 08, 2008 152.64 154.47 144.70 153.13 909,269 +8.33(+5.75%)
Sep 05, 2008 143.74 145.69 138.88 144.80 0 +0.44(+0.30%)
Sep 04, 2008 150.11 150.88 144.10 144.37 464,780 -7.28(-4.80%)
Sep 03, 2008 150.38 152.77 146.93 151.65 410,555 +1.27(+0.84%)
Sep 02, 2008 151.26 155.45 149.07 150.38 743,565 +1.68(+1.13%)
Aug 29, 2008 148.71 150.15 147.96 148.71 369,244 -1.03(-0.69%)
Aug 28, 2008 145.18 149.73 144.63 149.73 466,237 +3.97(+2.72%)
Aug 27, 2008 142.03 146.44 140.83 145.76 439,310 +3.59(+2.53%)
Aug 26, 2008 141.78 142.82 139.38 142.17 478,730 +0.74(+0.52%)
Aug 25, 2008 145.45 145.45 141.43 141.43 541,554 -4.57(-3.13%)
Aug 22, 2008 145.39 146.46 142.98 146.00 423,972 +1.27(+0.88%)
Aug 21, 2008 140.57 145.29 140.57 144.74 365,368 +0.58(+0.40%)
Aug 20, 2008 141.96 145.40 140.46 144.15 570,633 +1.64(+1.15%)
Aug 19, 2008 142.03 143.74 139.91 142.51 640,444 -1.44(-1.00%)
Aug 18, 2008 148.33 148.80 143.90 143.95 344,454 -4.38(-2.95%)
Aug 15, 2008 149.79 152.11 146.65 148.33 0 -0.55(-0.37%)
Aug 14, 2008 149.23 152.57 146.43 148.88 2,219,134 -1.81(-1.20%)
Aug 13, 2008 153.74 154.25 149.87 150.69 758,767 -3.03(-1.97%)
Aug 12, 2008 157.09 160.10 152.15 153.72 1,026,742 -4.23(-2.68%)
Aug 11, 2008 151.96 158.36 149.83 157.95 1,012,495 +5.59(+3.67%)
Aug 08, 2008 148.07 154.67 147.34 152.35 454,785 +3.69(+2.48%)
Aug 07, 2008 152.12 152.72 146.99 148.66 673,796 -4.39(-2.87%)
Aug 06, 2008 156.06 156.14 151.74 153.05 542,602 -3.18(-2.04%)
Aug 05, 2008 148.60 156.24 148.60 156.24 1,003,212 +7.43(+4.99%)
Aug 04, 2008 149.14 151.00 146.82 148.81 544,565 -1.31(-0.88%)
Aug 01, 2008 148.88 151.23 144.93 150.12 829,239 +1.79(+1.20%)
Jul 31, 2008 149.21 151.43 147.88 148.34 609,361 -3.28(-2.16%)
Jul 30, 2008 151.92 155.04 146.01 151.62 732,435 +0.21(+0.14%)
Jul 29, 2008 151.41 151.41 143.75 151.41 869,696 +8.04(+5.61%)
Jul 28, 2008 148.83 151.33 143.11 143.37 827,886 -6.06(-4.05%)
Jul 25, 2008 145.28 150.64 143.36 149.42 734,255 +4.31(+2.97%)
Jul 24, 2008 153.26 153.26 144.34 145.11 1,020,331 -7.24(-4.75%)
Jul 23, 2008 148.63 153.76 147.28 152.35 1,400,657 +1.13(+0.75%)
Jul 22, 2008 145.11 151.22 139.67 151.22 1,263,788 +5.28(+3.62%)
Jul 21, 2008 148.57 152.63 143.96 145.93 1,090,627 -3.29(-2.20%)
Jul 18, 2008 142.31 152.56 139.97 149.22 2,445,057 +6.67(+4.68%)
Jul 17, 2008 131.41 147.60 126.90 142.55 3,741,575 +20.06(+16.38%)
Jul 16, 2008 112.53 123.10 111.06 122.49 3,589,586 +10.11(+9.00%)
Jul 15, 2008 113.11 115.83 106.92 112.38 2,155,465 -1.68(-1.47%)
Jul 14, 2008 120.73 122.52 113.84 114.06 978,262 -5.53(-4.62%)
Jul 11, 2008 115.97 121.09 114.79 119.59 1,702,256 +1.20(+1.02%)
Jul 10, 2008 115.17 121.85 113.76 118.38 1,353,418 +4.29(+3.76%)
Jul 09, 2008 119.14 120.14 113.63 114.09 1,237,616 -5.05(-4.23%)
Jul 08, 2008 111.17 119.14 110.44 119.14 1,160,004 +6.74(+5.99%)
Jul 07, 2008 116.36 117.61 111.06 112.40 1,597,200 -3.67(-3.16%)
Jul 04, 2008 115.95 116.35 112.94 116.07 858,532 +0.00(+0.00%)
Jul 03, 2008 115.95 116.35 112.94 116.07 858,532 +1.01(+0.87%)
Jul 02, 2008 121.83 123.21 114.19 115.06 1,764,174 -5.43(-4.50%)
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.