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: 4:10 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 (%)
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%)
Nov 01, 2007 141.18 141.38 136.85 138.04 581,116 -4.48(-3.14%)
Oct 31, 2007 136.36 142.78 136.14 142.52 868,625 +6.39(+4.69%)
Oct 30, 2007 135.36 137.18 135.01 136.13 818,674 +0.61(+0.45%)
Oct 29, 2007 137.22 137.22 135.01 135.52 382,619 -1.13(-0.83%)
Oct 26, 2007 135.67 139.76 134.74 136.65 1,050,568 +2.26(+1.68%)
Oct 25, 2007 132.57 136.31 132.28 134.40 1,739,573 +4.08(+3.13%)
Oct 24, 2007 131.68 131.83 126.86 130.32 748,394 -1.67(-1.26%)
Oct 23, 2007 131.37 132.19 130.22 131.98 593,604 +1.25(+0.95%)
Oct 22, 2007 128.09 131.47 126.92 130.74 335,136 +2.15(+1.67%)
Oct 19, 2007 131.71 133.29 127.83 128.59 716,013 -3.33(-2.52%)
Oct 18, 2007 129.13 132.23 128.64 131.92 1,737,685 -3.06(-2.27%)
Oct 17, 2007 132.57 136.90 129.30 134.98 1,869,533 +8.13(+6.41%)
Oct 16, 2007 125.33 127.13 124.44 126.85 373,471 +1.99(+1.59%)
Oct 15, 2007 126.37 126.45 124.17 124.86 319,018 -1.86(-1.47%)
Oct 12, 2007 126.58 127.49 125.55 126.72 498,929 +0.10(+0.08%)
Oct 11, 2007 121.83 129.53 125.17 126.62 382,473 -1.00(-0.79%)
Oct 10, 2007 128.29 128.37 126.17 127.62 455,948 -0.66(-0.52%)
Oct 09, 2007 123.46 128.30 123.14 128.29 617,563 +4.86(+3.94%)
Oct 08, 2007 123.49 124.03 122.65 123.42 291,284 -0.07(-0.06%)
Oct 05, 2007 122.20 123.58 121.69 123.49 267,615 +1.58(+1.29%)
Oct 04, 2007 122.87 122.93 118.58 121.92 654,300 -1.22(-0.99%)
Oct 03, 2007 121.35 124.02 120.86 123.14 451,011 +1.41(+1.16%)
Oct 02, 2007 121.62 122.61 121.00 121.72 321,196 +0.68(+0.56%)
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.