The closing price for BlackRock (BLK) between 2007 and 2009 was $154.31, on December 31, 2009. It was up 60.3% in that time. The latest price is $1,132.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $159.49 | $160.59 | $154.31 | $154.31 | 973,200 |
Week of December 21 2009 | $159.09 | $160.43 | $158.07 | $159.26 | 750,900 |
Week of December 14 2009 | $150.25 | $159.27 | $148.67 | $158.70 | 2,170,300 |
Week of December 07 2009 | $147.96 | $152.84 | $145.87 | $150.19 | 1,474,300 |
Week of November 30 2009 | $148.49 | $152.76 | $143.74 | $148.52 | 1,987,100 |
Week of November 23 2009 | $150.56 | $153.79 | $146.82 | $146.99 | 837,700 |
Week of November 16 2009 | $154.96 | $159.28 | $149.25 | $149.45 | 1,062,500 |
Week of November 09 2009 | $151.37 | $157.36 | $151.13 | $154.38 | 1,416,300 |
Week of November 02 2009 | $143.73 | $152.07 | $143.12 | $150.67 | 1,177,000 |
Week of October 26 2009 | $154.36 | $154.65 | $142.09 | $143.38 | 1,730,300 |
Week of October 19 2009 | $152.06 | $158.95 | $151.31 | $153.12 | 2,312,300 |
Week of October 12 2009 | $143.36 | $150.91 | $140.83 | $149.38 | 1,546,000 |
Week of October 05 2009 | $137.98 | $145.08 | $137.10 | $143.41 | 1,873,200 |
Week of September 28 2009 | $136.02 | $144.78 | $135.93 | $137.04 | 1,991,500 |
Week of September 21 2009 | $136.31 | $145.81 | $134.44 | $134.94 | 1,930,900 |
Week of September 14 2009 | $132.06 | $137.52 | $130.87 | $137.22 | 1,630,400 |
Week of September 07 2009 | $131.69 | $134.44 | $130.53 | $133.63 | 986,800 |
Week of August 31 2009 | $130.67 | $134.35 | $126.94 | $129.44 | 1,589,800 |
Week of August 24 2009 | $138.21 | $138.89 | $129.54 | $132.96 | 2,269,200 |
Week of August 17 2009 | $127.15 | $138.55 | $124.36 | $136.89 | 2,345,800 |
Week of August 10 2009 | $134.25 | $134.57 | $129.04 | $130.47 | 1,747,200 |
Week of August 03 2009 | $126.73 | $134.31 | $126.73 | $133.56 | 2,253,500 |
Week of July 27 2009 | $126.21 | $128.89 | $123.78 | $125.70 | 2,166,200 |
Week of July 20 2009 | $119.73 | $131.70 | $117.69 | $126.78 | 4,228,100 |
Week of July 13 2009 | $111.25 | $118.96 | $109.22 | $118.61 | 2,255,300 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
