Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	150.20	152.43	148.86	149.31	605,369	-3.30(-2.16%)
Jul 30, 2008	152.92	156.06	146.98	152.61	727,637	+0.21(+0.14%)
Jul 29, 2008	152.41	152.41	144.70	152.41	863,999	+8.10(+5.61%)
Jul 28, 2008	149.81	152.33	144.05	144.31	822,462	-6.10(-4.05%)
Jul 25, 2008	146.24	151.64	144.31	150.41	729,446	+4.34(+2.97%)
Jul 24, 2008	154.28	154.28	145.30	146.07	1,013,647	-7.28(-4.75%)
Jul 23, 2008	149.61	154.77	148.25	153.35	1,391,481	+1.14(+0.75%)
Jul 22, 2008	146.07	152.22	140.59	152.22	1,255,510	+5.32(+3.62%)
Jul 21, 2008	149.56	153.64	144.90	146.90	1,083,483	-3.31(-2.20%)
Jul 18, 2008	143.24	153.56	140.89	150.20	2,429,040	+6.71(+4.68%)
Jul 17, 2008	132.28	148.57	127.74	143.49	3,717,065	+20.19(+16.38%)
Jul 16, 2008	113.27	123.91	111.79	123.30	3,566,072	+10.18(+9.00%)
Jul 15, 2008	113.86	116.59	107.62	113.12	2,141,345	-1.69(-1.47%)
Jul 14, 2008	121.53	123.33	114.59	114.81	971,854	-5.57(-4.62%)
Jul 11, 2008	116.74	121.89	115.55	120.38	1,691,105	+1.21(+1.02%)
Jul 10, 2008	115.92	122.65	114.51	119.16	1,344,553	+4.32(+3.76%)
Jul 09, 2008	119.93	120.93	114.38	114.84	1,229,508	-5.08(-4.23%)
Jul 08, 2008	111.90	119.92	111.17	119.92	1,152,406	+6.78(+5.99%)
Jul 07, 2008	117.12	118.39	111.79	113.14	1,586,737	-3.69(-3.16%)
Jul 04, 2008	116.72	117.12	113.69	116.83	852,908	+0.00(+0.00%)
Jul 03, 2008	116.72	117.12	113.69	116.83	852,908	+1.01(+0.87%)
Jul 02, 2008	122.64	124.02	114.94	115.82	1,752,617	-5.46(-4.50%)

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.

BlackRock (NY: BLK )

Historical Prices

Sections

Services

Follow Us