Skip to main content

BlackRock (NY: BLK )

836.23 +1.11 (+0.13%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 126.42 126.82 124.75 125.94 681,339 -1.31(-1.03%)
Jul 30, 2012 126.38 127.63 124.80 127.25 717,253 +1.01(+0.80%)
Jul 27, 2012 123.06 126.89 122.56 126.25 853,265 +4.19(+3.44%)
Jul 26, 2012 123.27 123.71 121.62 122.05 1,407,765 +0.70(+0.57%)
Jul 25, 2012 122.43 122.99 121.28 121.36 1,300,118 -0.27(-0.22%)
Jul 24, 2012 123.15 124.27 121.20 121.62 1,593,900 -1.80(-1.46%)
Jul 23, 2012 125.98 125.98 122.54 123.42 1,600,136 -4.78(-3.73%)
Jul 20, 2012 129.65 130.43 128.05 128.20 993,947 -2.08(-1.60%)
Jul 19, 2012 129.50 130.89 129.12 130.28 899,898 +0.79(+0.61%)
Jul 18, 2012 127.89 130.19 127.04 129.49 1,212,482 -0.81(-0.62%)
Jul 17, 2012 130.02 130.52 127.47 130.30 778,475 +0.64(+0.49%)
Jul 16, 2012 129.83 130.54 128.73 129.66 638,315 -0.36(-0.28%)
Jul 13, 2012 127.82 130.49 127.60 130.03 732,573 +2.45(+1.92%)
Jul 12, 2012 128.35 128.35 126.67 127.58 1,019,377 -1.97(-1.52%)
Jul 11, 2012 128.69 129.73 127.79 129.55 1,116,773 +1.20(+0.93%)
Jul 10, 2012 128.02 129.61 127.20 128.35 1,499,136 +1.22(+0.96%)
Jul 09, 2012 126.87 127.56 125.34 127.13 1,048,079 +0.43(+0.34%)
Jul 06, 2012 125.87 126.83 125.25 126.70 907,722 -0.35(-0.27%)
Jul 05, 2012 127.94 129.10 126.23 127.05 900,519 -1.55(-1.20%)
Jul 03, 2012 125.03 128.61 125.03 128.59 699,642 +3.11(+2.48%)
Jul 02, 2012 125.61 126.03 124.61 125.48 1,153,483 -0.14(-0.11%)
Jun 29, 2012 125.66 125.66 123.52 125.62 1,488,622 +2.76(+2.25%)
Jun 28, 2012 122.18 122.95 120.75 122.86 1,572,900 -0.22(-0.17%)
Jun 27, 2012 125.20 125.20 122.77 123.08 1,663,347 -1.34(-1.08%)
Jun 26, 2012 123.65 125.01 123.18 124.41 902,526 +0.95(+0.77%)
Jun 25, 2012 125.09 125.40 122.58 123.47 1,654,624 -3.77(-2.96%)
Jun 22, 2012 128.23 129.38 126.24 127.23 4,144,772 +0.78(+0.61%)
Jun 21, 2012 129.94 131.00 126.37 126.45 1,278,076 -3.48(-2.68%)
Jun 20, 2012 131.11 131.11 128.89 129.94 958,577 -0.31(-0.24%)
Jun 19, 2012 129.29 131.19 128.48 130.25 874,103 +1.95(+1.52%)
Jun 18, 2012 130.09 130.09 127.17 128.30 1,168,340 -2.43(-1.86%)
Jun 15, 2012 128.39 131.42 128.10 130.73 2,384,750 +2.99(+2.34%)
Jun 14, 2012 127.17 128.09 126.57 127.74 1,230,369 +0.57(+0.45%)
Jun 13, 2012 128.18 128.22 125.87 127.17 1,075,094 -0.81(-0.64%)
Jun 12, 2012 128.81 129.42 126.00 127.99 1,131,887 +0.79(+0.62%)
Jun 11, 2012 129.73 129.75 127.07 127.19 1,165,896 -1.45(-1.13%)
Jun 08, 2012 126.34 128.66 125.72 128.65 807,518 +1.33(+1.04%)
Jun 07, 2012 127.22 128.71 127.03 127.32 1,158,980 +1.15(+0.91%)
Jun 06, 2012 124.69 126.28 123.71 126.17 1,043,994 +3.17(+2.57%)
Jun 05, 2012 120.36 123.35 120.36 123.00 1,797,373 +2.06(+1.70%)
Jun 04, 2012 122.53 123.40 119.95 120.94 1,482,120 -1.15(-0.94%)
Jun 01, 2012 123.19 124.12 121.24 122.09 2,302,029 -3.10(-2.48%)
May 31, 2012 125.00 126.02 122.82 125.19 1,837,069 +0.02(+0.02%)
May 30, 2012 126.80 126.81 124.74 125.17 1,849,381 -2.81(-2.19%)
May 29, 2012 126.90 128.05 125.36 127.98 2,222,723 +2.38(+1.89%)
May 25, 2012 124.95 126.26 124.32 125.61 2,038,892 +0.67(+0.54%)
May 24, 2012 124.10 125.27 122.27 124.93 5,329,104 +2.16(+1.76%)
May 23, 2012 117.76 123.19 117.46 122.78 31,223,858 +3.03(+2.53%)
May 22, 2012 122.40 122.89 119.27 119.75 5,251,261 -3.20(-2.60%)
May 21, 2012 122.49 126.53 121.68 122.94 2,509,120 -3.06(-2.43%)
May 18, 2012 127.00 128.03 125.61 126.01 1,053,463 -1.51(-1.18%)
May 17, 2012 128.27 129.56 127.47 127.52 767,792 -0.81(-0.63%)
May 16, 2012 130.35 131.15 128.30 128.32 762,417 -1.31(-1.01%)
May 15, 2012 129.50 131.90 129.30 129.63 786,320 +0.26(+0.20%)
May 14, 2012 129.76 130.64 129.30 129.37 675,141 -2.40(-1.82%)
May 11, 2012 131.17 132.62 129.83 131.77 754,005 +0.07(+0.05%)
May 10, 2012 132.53 133.36 131.30 131.70 751,298 -0.43(-0.33%)
May 09, 2012 132.09 133.37 131.60 132.14 712,486 -1.52(-1.14%)
May 08, 2012 133.76 134.50 132.41 133.65 847,848 -1.09(-0.81%)
May 07, 2012 132.70 135.47 132.70 134.74 945,200 +0.48(+0.35%)
May 04, 2012 134.06 135.35 133.24 134.26 1,724,179 +0.01(+0.01%)
May 03, 2012 138.04 138.49 133.80 134.25 1,633,205 -4.12(-2.98%)
May 02, 2012 139.86 139.86 137.30 138.38 1,220,875 -1.26(-0.90%)
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.