The closing price for BlackRock (BLK) in 2012 was $149.63, on December 31, 2012. It was up 16.3% for the year. The latest price is $1,089.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $147.78 | $149.75 | $147.60 | $149.63 | 427,870 |
December 28 2012 | $148.32 | $149.31 | $147.58 | $148.03 | 320,424 |
December 27 2012 | $149.00 | $149.71 | $147.69 | $149.16 | 372,938 |
December 26 2012 | $150.22 | $150.26 | $148.37 | $148.63 | 443,484 |
December 24 2012 | $151.86 | $151.86 | $146.72 | $149.99 | 306,953 |
December 21 2012 | $149.13 | $151.94 | $148.66 | $149.65 | 1,183,528 |
December 20 2012 | $150.05 | $151.59 | $149.19 | $151.49 | 612,524 |
December 19 2012 | $148.74 | $151.17 | $148.74 | $148.97 | 959,109 |
December 18 2012 | $148.92 | $151.01 | $147.53 | $149.60 | 988,847 |
December 17 2012 | $146.44 | $148.64 | $145.41 | $148.60 | 1,126,547 |
December 14 2012 | $143.95 | $146.28 | $143.95 | $145.88 | 606,218 |
December 13 2012 | $145.23 | $145.73 | $144.87 | $145.29 | 545,796 |
December 12 2012 | $145.01 | $146.02 | $144.07 | $145.25 | 1,020,671 |
December 11 2012 | $141.71 | $144.52 | $141.71 | $144.37 | 704,573 |
December 10 2012 | $140.99 | $141.74 | $140.43 | $141.67 | 388,893 |
December 07 2012 | $140.73 | $141.04 | $139.93 | $140.98 | 272,468 |
December 06 2012 | $139.27 | $140.32 | $138.75 | $140.24 | 468,559 |
December 05 2012 | $138.40 | $140.10 | $137.70 | $139.30 | 752,417 |
December 04 2012 | $141.16 | $141.69 | $138.39 | $138.44 | 928,048 |
December 03 2012 | $143.41 | $144.30 | $141.21 | $141.39 | 530,762 |
November 30 2012 | $141.47 | $142.76 | $140.80 | $142.63 | 743,683 |
November 29 2012 | $142.41 | $142.99 | $140.58 | $141.60 | 569,473 |
November 28 2012 | $139.72 | $142.86 | $139.36 | $141.82 | 906,838 |
November 27 2012 | $141.05 | $141.05 | $138.50 | $139.95 | 704,076 |
November 26 2012 | $139.70 | $140.23 | $138.84 | $139.42 | 397,492 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
