Skip to main content
You have permission to edit this article.
Edit

BlackRock (NY: BLK )

739.05 +10.40 (+1.43%)
Streaming Delayed Price Updated: 11:00 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 167.88 174.08 166.73 167.88 575,858 -4.51(-2.62%)
May 27, 2010 168.64 172.48 166.35 172.39 725,202 +8.35(+5.09%)
May 26, 2010 164.75 165.78 162.34 164.04 1,074,991 +1.60(+0.98%)
May 25, 2010 158.02 162.57 155.50 162.44 100 +0.48(+0.30%)
May 24, 2010 167.51 169.68 161.95 161.96 586,313 -4.51(-2.71%)
May 21, 2010 159.18 167.05 158.00 166.47 1,070,767 +6.37(+3.98%)
May 20, 2010 161.99 164.30 160.10 160.10 1,104 -7.85(-4.67%)
May 19, 2010 167.92 169.65 164.00 167.95 535,540 -0.54(-0.32%)
May 18, 2010 172.26 175.81 167.53 168.49 582,816 -2.51(-1.47%)
May 17, 2010 169.54 172.70 167.14 171.00 552,327 +1.28(+0.75%)
May 14, 2010 169.72 172.73 168.66 169.72 517,009 -2.65(-1.54%)
May 13, 2010 174.24 175.26 172.05 172.37 314,234 -1.60(-0.92%)
May 12, 2010 171.53 174.18 171.01 173.97 463,875 +2.98(+1.74%)
May 11, 2010 171.31 172.77 170.80 170.99 940,360 -5.58(-3.16%)
May 10, 2010 176.56 177.04 174.61 176.57 597,464 +4.45(+2.59%)
May 07, 2010 171.60 175.99 169.53 172.12 1,232,417 +0.23(+0.13%)
May 06, 2010 171.83 179.42 167.24 171.89 200 -3.84(-2.19%)
May 05, 2010 176.15 178.44 174.47 175.73 766,530 -1.95(-1.10%)
May 04, 2010 184.04 184.50 176.96 177.68 668,197 -8.08(-4.35%)
May 03, 2010 185.61 187.41 184.26 185.76 420,973 +1.76(+0.96%)
Apr 30, 2010 189.43 189.92 182.48 184.00 846,590 -6.39(-3.36%)
Apr 29, 2010 186.85 191.17 185.52 190.39 699,430 +5.95(+3.23%)
Apr 28, 2010 187.79 190.99 181.18 184.44 1,106,209 -1.06(-0.57%)
Apr 27, 2010 192.00 193.78 185.01 185.50 200 -7.45(-3.86%)
Apr 26, 2010 204.30 204.30 192.40 192.95 1,816,757 -18.07(-8.56%)
Apr 23, 2010 206.91 211.89 206.91 211.02 591,736 +3.23(+1.55%)
Apr 22, 2010 202.00 208.33 200.66 207.79 698,685 +6.59(+3.28%)
Apr 21, 2010 202.40 205.35 199.28 201.20 386,665 -1.98(-0.97%)
Apr 20, 2010 204.85 204.85 201.77 203.18 319,455 +0.57(+0.28%)
Apr 19, 2010 199.52 203.63 199.42 202.61 454,799 +1.86(+0.93%)
Apr 16, 2010 206.10 206.68 199.23 200.75 821,116 -5.95(-2.88%)
Apr 15, 2010 212.00 212.27 206.62 206.70 579,714 -4.68(-2.21%)
Apr 14, 2010 208.20 211.43 207.51 211.38 586,359 +4.48(+2.17%)
Apr 13, 2010 205.69 207.72 204.54 206.90 335,807 +1.10(+0.53%)
Apr 12, 2010 205.37 207.00 204.65 205.80 561,246 -0.31(-0.15%)
Apr 09, 2010 203.98 208.90 203.98 206.11 774,657 +1.55(+0.76%)
Apr 08, 2010 197.56 204.59 197.40 204.56 1,329,089 +5.54(+2.78%)
Apr 07, 2010 198.75 201.41 197.86 199.02 1,117,565 +0.47(+0.24%)
Apr 06, 2010 203.62 205.09 198.06 198.55 1,399,770 -9.59(-4.61%)
Apr 05, 2010 210.69 210.69 205.57 208.14 645,297 -2.91(-1.38%)
Apr 01, 2010 211.44 211.05 211.05 211.05 1,632,300 -6.71(-3.08%)
Mar 31, 2010 218.77 221.78 216.71 217.76 324,834 -1.37(-0.63%)
Mar 30, 2010 220.01 220.12 217.72 219.13 222,750 -0.92(-0.42%)
Mar 29, 2010 219.00 220.43 215.43 220.05 314,576 +0.78(+0.36%)
Mar 26, 2010 225.93 225.94 218.08 219.27 538,018 -6.14(-2.72%)
Mar 25, 2010 225.01 227.70 224.35 225.41 486,476 +0.41(+0.18%)
Mar 24, 2010 226.01 226.92 223.75 225.00 327,416 -2.00(-0.88%)
Mar 23, 2010 225.68 227.77 224.80 227.00 301,114 +1.30(+0.58%)
Mar 22, 2010 223.00 225.80 222.01 225.70 296,857 +1.35(+0.60%)
Mar 19, 2010 225.45 225.99 221.16 224.35 514,650 -1.31(-0.58%)
Mar 18, 2010 223.01 227.00 222.27 225.66 405,902 +2.86(+1.28%)
Mar 17, 2010 220.00 226.65 219.49 222.80 895,270 +10.45(+4.92%)
Mar 16, 2010 213.51 213.51 210.59 212.35 290,401 +0.18(+0.08%)
Mar 15, 2010 210.53 213.21 209.26 212.17 384,789 +2.17(+1.03%)
Mar 12, 2010 211.98 213.74 208.35 210.00 601,560 -0.41(-0.19%)
Mar 11, 2010 214.29 215.46 209.66 210.41 731,455 -5.29(-2.45%)
Mar 10, 2010 217.80 218.88 215.39 215.70 501,902 -1.27(-0.59%)
Mar 09, 2010 216.99 218.88 215.86 216.97 323,048 -1.15(-0.53%)
Mar 08, 2010 219.83 219.83 216.44 218.12 293,844 -1.71(-0.78%)
Mar 05, 2010 217.00 219.88 215.46 219.83 557,114 +3.99(+1.85%)
Mar 04, 2010 217.91 217.91 212.28 215.84 300,580 -0.24(-0.11%)
Mar 03, 2010 218.16 219.22 214.59 216.08 500,837 -0.33(-0.15%)
Mar 02, 2010 219.89 220.32 216.41 216.41 568,146 -1.59(-0.73%)
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.