The average closing price for BlackRock (BLK) in 2015 was $268.15. It was down 2.5% for the year. The latest price is $1,029.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $266.25 | $270.80 | $264.58 | $266.71 | 500,000 |
December 30 2015 | $268.15 | $270.36 | $267.25 | $267.90 | 356,900 |
December 29 2015 | $270.04 | $271.90 | $267.86 | $269.12 | 480,200 |
December 28 2015 | $263.90 | $268.51 | $262.29 | $268.22 | 865,800 |
December 24 2015 | $266.59 | $266.98 | $262.52 | $264.26 | 240,300 |
December 23 2015 | $261.45 | $266.43 | $260.50 | $266.02 | 678,400 |
December 22 2015 | $255.33 | $259.58 | $252.57 | $258.87 | 711,700 |
December 21 2015 | $255.04 | $256.99 | $252.58 | $254.98 | 534,100 |
December 18 2015 | $256.10 | $257.02 | $251.75 | $251.79 | 1,025,200 |
December 17 2015 | $260.70 | $263.44 | $257.35 | $258.63 | 1,127,000 |
December 16 2015 | $259.33 | $261.60 | $252.33 | $259.25 | 1,142,500 |
December 15 2015 | $254.51 | $259.59 | $252.71 | $258.11 | 1,032,500 |
December 14 2015 | $252.73 | $256.75 | $246.42 | $250.32 | 1,267,900 |
December 11 2015 | $266.80 | $267.76 | $251.59 | $252.81 | 1,636,100 |
December 10 2015 | $269.63 | $273.38 | $268.51 | $270.41 | 659,400 |
December 09 2015 | $272.60 | $276.86 | $268.75 | $269.88 | 663,500 |
December 08 2015 | $276.79 | $278.00 | $271.44 | $273.30 | 758,300 |
December 07 2015 | $281.51 | $282.27 | $276.65 | $278.42 | 583,000 |
December 04 2015 | $277.19 | $283.26 | $275.45 | $282.56 | 684,100 |
December 03 2015 | $281.24 | $282.45 | $274.22 | $275.70 | 890,900 |
December 02 2015 | $282.51 | $284.63 | $278.93 | $281.12 | 1,080,100 |
December 01 2015 | $284.27 | $285.73 | $282.15 | $283.32 | 739,000 |
November 30 2015 | $279.62 | $284.07 | $278.98 | $283.17 | 870,200 |
November 27 2015 | $280.00 | $280.27 | $276.59 | $279.02 | 263,500 |
November 25 2015 | $278.72 | $282.03 | $277.78 | $280.76 | 415,300 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
