BlackRock (NY: BLK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2009 | 121.71 | 121.71 | 118.81 | 120.02 | 404,114 | -0.36(-0.30%) |
| Jun 29, 2009 | 120.75 | 121.75 | 119.80 | 120.38 | 572,011 | -1.32(-1.08%) |
| Jun 26, 2009 | 120.89 | 121.77 | 120.04 | 121.70 | 1,295,249 | +1.77(+1.47%) |
| Jun 25, 2009 | 121.36 | 121.73 | 118.94 | 119.93 | 1,001,904 | +1.25(+1.05%) |
| Jun 24, 2009 | 114.70 | 119.64 | 114.70 | 118.68 | 815,777 | +3.87(+3.37%) |
| Jun 23, 2009 | 115.01 | 116.92 | 114.57 | 114.81 | 733,833 | +0.36(+0.31%) |
| Jun 22, 2009 | 118.65 | 119.39 | 114.43 | 114.45 | 819,193 | -5.25(-4.38%) |
| Jun 19, 2009 | 118.04 | 120.06 | 117.29 | 119.70 | 776,012 | +3.15(+2.70%) |
| Jun 18, 2009 | 115.11 | 118.23 | 114.63 | 116.55 | 698,701 | +2.13(+1.86%) |
| Jun 17, 2009 | 116.38 | 118.05 | 113.39 | 114.43 | 1,035,184 | -1.50(-1.30%) |
| Jun 16, 2009 | 116.06 | 118.02 | 115.16 | 115.93 | 1,707,212 | +0.26(+0.23%) |
| Jun 15, 2009 | 118.26 | 119.47 | 113.67 | 115.67 | 1,807,375 | -5.13(-4.25%) |
| Jun 12, 2009 | 122.88 | 123.15 | 116.45 | 120.80 | 2,342,913 | -4.13(-3.31%) |
| Jun 11, 2009 | 123.29 | 125.72 | 122.16 | 124.93 | 1,085,507 | +2.79(+2.29%) |
| Jun 10, 2009 | 123.15 | 124.87 | 120.80 | 122.14 | 1,426,118 | -2.48(-1.99%) |
| Jun 09, 2009 | 118.33 | 125.75 | 117.09 | 124.61 | 2,689,427 | +8.74(+7.55%) |
| Jun 08, 2009 | 115.81 | 116.69 | 114.89 | 115.87 | 1,314,633 | +3.84(+3.43%) |
| Jun 05, 2009 | 114.82 | 116.14 | 111.66 | 112.03 | 1,551,732 | -0.96(-0.85%) |
| Jun 04, 2009 | 113.06 | 114.05 | 111.08 | 112.99 | 1,115,672 | +0.42(+0.38%) |
| Jun 03, 2009 | 113.73 | 114.75 | 111.09 | 112.56 | 1,179,481 | -2.00(-1.74%) |
| Jun 02, 2009 | 113.46 | 115.15 | 111.57 | 114.56 | 1,089,452 | +1.68(+1.49%) |
| Jun 01, 2009 | 111.46 | 113.40 | 108.08 | 112.88 | 1,172,901 | +3.76(+3.44%) |
| May 29, 2009 | 105.34 | 109.12 | 103.54 | 109.12 | 1,554,076 | +4.22(+4.02%) |
| May 28, 2009 | 102.23 | 105.29 | 101.83 | 104.90 | 696,819 | +2.89(+2.83%) |
| May 27, 2009 | 106.02 | 107.41 | 101.60 | 102.02 | 860,470 | -3.98(-3.76%) |
| May 26, 2009 | 99.68 | 106.00 | 99.43 | 106.00 | 1,482,571 | +4.93(+4.88%) |
| May 22, 2009 | 97.94 | 102.11 | 96.80 | 101.06 | 1,292,716 | +4.08(+4.21%) |
| May 21, 2009 | 92.62 | 97.08 | 92.02 | 96.98 | 2,026,646 | +3.14(+3.35%) |
| May 20, 2009 | 97.01 | 97.89 | 93.37 | 93.84 | 764,336 | -1.72(-1.80%) |
| May 19, 2009 | 99.56 | 99.56 | 94.85 | 95.56 | 1,230,724 | -3.17(-3.21%) |
| May 18, 2009 | 98.01 | 99.22 | 95.95 | 98.73 | 1,449,655 | +2.39(+2.49%) |
| May 15, 2009 | 95.80 | 98.69 | 93.61 | 96.34 | 1,377,770 | +0.53(+0.56%) |
| May 14, 2009 | 94.78 | 97.29 | 93.89 | 95.80 | 901,836 | +1.35(+1.43%) |
| May 13, 2009 | 96.19 | 97.61 | 94.24 | 94.46 | 1,258,762 | -3.40(-3.47%) |
| May 12, 2009 | 97.19 | 100.22 | 95.20 | 97.86 | 1,174,233 | +0.67(+0.69%) |
| May 11, 2009 | 99.41 | 100.80 | 96.97 | 97.19 | 907,130 | -4.31(-4.25%) |
| May 08, 2009 | 101.34 | 102.27 | 97.84 | 101.50 | 1,764,675 | +2.65(+2.68%) |
| May 07, 2009 | 108.51 | 108.52 | 98.29 | 98.85 | 2,388,380 | -7.64(-7.17%) |
| May 06, 2009 | 108.10 | 109.73 | 105.03 | 106.48 | 1,585,138 | -1.40(-1.30%) |
| May 05, 2009 | 106.90 | 109.88 | 106.42 | 107.89 | 1,491,346 | -0.20(-0.19%) |
| May 04, 2009 | 102.75 | 108.27 | 102.73 | 108.09 | 1,172,132 | +6.55(+6.45%) |
| May 01, 2009 | 101.08 | 102.23 | 98.86 | 101.54 | 1,694,952 | +1.30(+1.30%) |
| Apr 30, 2009 | 103.31 | 104.66 | 100.20 | 100.24 | 986,479 | -3.08(-2.99%) |
| Apr 29, 2009 | 103.03 | 103.94 | 100.97 | 103.33 | 934,661 | +2.87(+2.85%) |
| Apr 28, 2009 | 101.80 | 102.26 | 100.26 | 100.46 | 754,134 | -1.79(-1.75%) |
| Apr 27, 2009 | 102.62 | 104.86 | 101.27 | 102.25 | 1,004,940 | -1.16(-1.12%) |
| Apr 24, 2009 | 99.47 | 104.48 | 97.88 | 103.42 | 1,861,000 | +2.35(+2.33%) |
| Apr 23, 2009 | 95.39 | 101.29 | 93.35 | 101.06 | 2,146,789 | +7.90(+8.47%) |
| Apr 22, 2009 | 93.39 | 97.49 | 91.59 | 93.17 | 2,475,576 | -1.79(-1.89%) |
| Apr 21, 2009 | 82.10 | 95.02 | 81.50 | 94.96 | 2,280,706 | +10.41(+12.31%) |
| Apr 20, 2009 | 92.33 | 92.33 | 84.42 | 84.56 | 1,642,065 | -8.44(-9.07%) |
| Apr 17, 2009 | 89.75 | 94.28 | 88.73 | 92.99 | 1,250,121 | -0.47(-0.50%) |
| Apr 16, 2009 | 93.87 | 97.49 | 90.64 | 93.46 | 1,026,012 | -1.64(-1.73%) |
| Apr 15, 2009 | 90.06 | 95.38 | 88.93 | 95.10 | 983,725 | +4.66(+5.15%) |
| Apr 14, 2009 | 94.67 | 95.35 | 90.26 | 90.44 | 1,103,654 | -4.91(-5.15%) |
| Apr 13, 2009 | 92.88 | 96.44 | 91.99 | 95.35 | 1,402,858 | +0.91(+0.96%) |
| Apr 09, 2009 | 92.70 | 94.98 | 90.31 | 94.44 | 1,234,604 | +6.17(+6.99%) |
| Apr 08, 2009 | 87.99 | 90.21 | 85.99 | 88.27 | 1,796,033 | +0.30(+0.34%) |
| Apr 07, 2009 | 90.86 | 92.00 | 87.59 | 87.97 | 1,194,780 | -5.33(-5.71%) |
| Apr 06, 2009 | 92.67 | 94.76 | 91.22 | 93.30 | 1,214,246 | -1.12(-1.18%) |
| Apr 03, 2009 | 92.28 | 94.52 | 91.84 | 94.41 | 1,040,146 | +1.09(+1.17%) |
| Apr 02, 2009 | 90.99 | 95.00 | 89.50 | 93.33 | 1,759,381 | +3.91(+4.38%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- A freighter ship in Lake Superior collided with something underwater, Coast Guard says
- Norwegian wealth fund to vote against Elon Musk's Tesla pay package
- Demand for food delivery has skyrocketed. So have complaints about some drivers
- Credit card delinquencies are rising. Here's what to do if you're at risk
- PGA Tour reports 'progress' without details in meeting with Saudi wealth fund leaders
- Netflix's recipe for success includes 'secret sauce' spiced with Silicon Valley savvy
- Police arrest 91-year-old Canadian auto parts billionaire Frank Stronach on sexual assault charges
- Euro 2024 in Germany is UEFA's 1st step to raise pandemic-hit cash reserves above $550 million
- Appointed by Trump, Hunter Biden trial judge spent most of her career in civil law
- After editor's departure, Washington Post's publisher faces questions about phone hacking stories
Most Read
- A freighter ship in Lake Superior collided with something underwater, Coast Guard says • Business
- The clock is running on finding a fix for the Social Security system • Business
- Do not end up down the road to grammar purgatory • Business
- Customers or shareholders: Xcel, state divided on who should pay for Prairie Island outage • Business
- Ramstad: Minnesota should be impolite, call a special session and pass a bonding bill • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.