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

BlackRock (NY: BLK )

749.98 +2.68 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2008 144.46 152.27 144.46 151.78 680,364 +3.03(+2.04%)
Jan 30, 2008 144.77 159.77 144.77 148.75 1,548,602 -2.38(-1.57%)
Jan 29, 2008 146.55 151.32 146.07 151.13 803,595 +6.12(+4.22%)
Jan 28, 2008 143.28 145.84 141.01 145.01 430,967 +1.74(+1.21%)
Jan 25, 2008 148.31 150.15 142.92 143.28 637,816 -3.75(-2.55%)
Jan 24, 2008 146.87 151.04 144.90 147.03 986,769 +3.78(+2.64%)
Jan 23, 2008 138.21 146.63 133.32 143.25 1,368,656 +3.45(+2.47%)
Jan 22, 2008 134.29 142.98 130.85 139.80 1,614,482 +1.03(+0.74%)
Jan 21, 2008 141.25 143.39 137.05 138.77 0 +0.00(+0.00%)
Jan 18, 2008 141.25 143.39 137.05 138.77 1,334,444 -2.38(-1.68%)
Jan 17, 2008 147.90 150.12 139.62 141.14 2,291,503 +0.86(+0.61%)
Jan 16, 2008 137.81 141.15 133.13 140.28 1,520,602 +0.92(+0.66%)
Jan 15, 2008 144.85 144.85 139.04 139.36 706,288 -4.16(-2.90%)
Jan 14, 2008 141.87 143.90 141.67 143.52 533,488 +2.99(+2.13%)
Jan 11, 2008 142.56 143.11 138.83 140.53 440,862 -3.28(-2.28%)
Jan 10, 2008 137.25 145.97 134.55 143.82 2,266,455 +6.23(+4.53%)
Jan 09, 2008 139.53 141.01 135.32 137.58 870,222 -0.93(-0.67%)
Jan 08, 2008 144.30 145.02 138.51 138.51 813,591 -3.84(-2.69%)
Jan 07, 2008 147.61 147.61 141.02 142.35 1,226,413 -2.95(-2.03%)
Jan 04, 2008 156.67 156.67 143.64 145.30 958,163 -10.21(-6.56%)
Jan 03, 2008 150.01 156.40 150.01 155.50 1,196,574 +7.22(+4.87%)
Jan 02, 2008 149.31 149.71 146.51 148.28 317,276 -1.03(-0.69%)
Jan 01, 2008 151.30 151.30 147.25 149.31 0 +0.00(+0.00%)
Dec 31, 2007 151.30 151.30 147.25 149.31 343,416 -1.76(-1.16%)
Dec 28, 2007 148.75 151.97 148.48 151.06 759,185 +0.74(+0.49%)
Dec 27, 2007 150.30 152.32 149.23 150.32 628,744 -2.58(-1.69%)
Dec 26, 2007 150.74 153.71 147.90 152.91 460,014 +1.76(+1.16%)
Dec 24, 2007 150.12 151.67 149.48 151.15 164,057 +2.29(+1.54%)
Dec 21, 2007 143.89 150.11 143.73 148.86 710,203 +7.57(+5.36%)
Dec 20, 2007 142.62 143.20 140.06 141.29 177,006 -0.85(-0.60%)
Dec 19, 2007 138.60 143.65 138.60 142.14 590,971 +1.45(+1.03%)
Dec 18, 2007 142.42 143.11 138.75 140.70 602,171 +0.73(+0.52%)
Dec 17, 2007 144.27 144.27 139.97 139.97 402,602 -3.93(-2.73%)
Dec 14, 2007 143.24 144.90 141.78 143.90 449,414 -0.01(-0.01%)
Dec 13, 2007 141.19 143.91 139.48 143.91 494,462 +0.67(+0.47%)
Dec 12, 2007 151.50 151.50 141.18 143.24 1,287,005 -3.96(-2.69%)
Dec 11, 2007 154.00 154.00 146.11 147.20 879,191 -5.03(-3.30%)
Dec 10, 2007 148.09 154.63 147.75 152.23 806,060 +5.43(+3.70%)
Dec 07, 2007 147.62 149.00 145.75 146.80 516,046 +0.15(+0.10%)
Dec 06, 2007 139.80 146.72 139.28 146.65 665,655 +7.54(+5.42%)
Dec 05, 2007 144.16 144.16 137.29 139.11 663,907 -0.85(-0.61%)
Dec 04, 2007 139.80 141.10 138.87 139.96 704,316 -0.16(-0.11%)
Dec 03, 2007 139.00 140.36 135.81 140.12 589,400 +3.51(+2.57%)
Nov 30, 2007 138.91 139.68 136.04 136.61 426,144 +0.51(+0.37%)
Nov 29, 2007 137.74 138.18 135.37 136.10 420,082 -1.94(-1.40%)
Nov 28, 2007 133.08 138.76 133.08 138.04 1,060,878 +5.81(+4.40%)
Nov 27, 2007 129.55 132.44 128.27 132.23 451,592 +3.51(+2.73%)
Nov 26, 2007 131.19 131.74 128.64 128.71 394,989 -2.55(-1.94%)
Nov 23, 2007 131.19 132.02 130.13 131.26 332,962 +2.20(+1.71%)
Nov 21, 2007 128.58 131.13 125.41 129.06 919,309 -0.24(-0.19%)
Nov 20, 2007 127.75 131.74 125.80 129.30 539,587 +2.34(+1.84%)
Nov 19, 2007 130.17 131.07 126.30 126.96 718,535 -5.43(-4.10%)
Nov 16, 2007 136.01 136.01 130.35 132.39 701,492 -2.93(-2.17%)
Nov 15, 2007 134.99 135.90 134.02 135.32 719,062 +0.37(+0.28%)
Nov 14, 2007 135.24 136.77 133.78 134.95 519,839 +0.20(+0.15%)
Nov 13, 2007 130.41 135.03 130.41 134.75 475,950 +4.61(+3.55%)
Nov 12, 2007 133.07 134.98 129.77 130.14 705,325 -1.54(-1.17%)
Nov 09, 2007 128.65 133.81 127.89 131.68 549,329 +0.21(+0.16%)
Nov 08, 2007 132.23 133.77 128.00 131.47 688,423 -0.93(-0.70%)
Nov 07, 2007 133.00 134.97 131.87 132.40 776,789 -3.13(-2.31%)
Nov 06, 2007 135.32 135.79 132.05 135.53 582,568 +0.90(+0.66%)
Nov 05, 2007 136.98 136.98 133.81 134.64 1,123,420 -2.62(-1.91%)
Nov 02, 2007 139.01 139.26 133.89 137.25 866,011 -0.79(-0.57%)
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.