BLK: BlackRock, Inc. Historical Data

2005 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 84.787

CLOSE 84.8564

Low

LOW 69.38

High

HIGH 113.87

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	77.01	77.35	75.77	75.78
01/04/2005	75.77	76.25	74.95	75.55
01/05/2005	75.7	75.7	74.75	74.85
01/06/2005	76.25	80.58	76.21	80
01/07/2005	80	81	77.95	78.34
01/10/2005	79	80.64	78.75	80.19
01/11/2005	80.3	80.55	79.25	79.95
01/12/2005	80.13	80.85	80.13	80.7
01/13/2005	80.55	81.97	80.25	80.25
01/14/2005	80.5	81.3	80.5	80.91
01/18/2005	80.66	81.35	80.1	80.48
01/19/2005	81.88	82.2	79.44	79.48
01/20/2005	79.68	80.11	77.7	79.34
01/21/2005	79.35	79.6	78.45	79.31
01/24/2005	79.38	79.66	78.64	79.23
01/25/2005	79.08	79.7	79	79.01
01/26/2005	78.2	79.76	78.2	79.24
01/27/2005	79.39	79.75	79.16	79.3
01/28/2005	79.3	79.57	78.53	79.05
01/31/2005	79.25	80.39	79.25	80.3
02/01/2005	80.15	80.15	79.26	79.8
02/02/2005	79.89	79.89	78.6	79.07
02/03/2005	78.9	80.5	78.9	80.05
02/04/2005	80.05	80.8	80.05	80.4
02/07/2005	80.85	81.45	80.59	80.59
02/08/2005	80.41	81	80	80.41
02/09/2005	80.21	80.74	79.94	80
02/10/2005	79.85	80.91	79.6	80.85
02/11/2005	80.7	82.45	80.47	81
02/14/2005	81.05	81.31	79.75	79.89
02/15/2005	79.69	80.26	79.4	79.5
02/16/2005	79	79	77.16	77.58
02/17/2005	77.25	80.99	77.25	80.25
02/18/2005	80.7	80.87	79.64	80.53
02/22/2005	80.38	80.38	78.7	79.33
02/23/2005	79.33	79.37	78.2	78.26
02/24/2005	78.41	78.41	77.8	78.11
02/25/2005	78.31	78.5	77.86	78.17
02/28/2005	77.87	77.87	77.01	77.61
03/01/2005	77.61	80.44	77.61	80.01
03/02/2005	79.86	81.4	79.53	79.97
03/03/2005	79.74	80.09	79.2	79.56
03/04/2005	79.49	80.72	79.35	80.55
03/07/2005	80.4	80.91	80.18	80.31
03/08/2005	80.31	80.98	80.23	80.85
03/09/2005	80.8	81.17	80.28	80.55
03/10/2005	80.55	80.85	79.56	79.63
03/11/2005	79.8	80.57	79.8	79.96
03/14/2005	80.11	81.52	80.11	80.71
03/15/2005	80.96	80.96	80.1	80.62
03/16/2005	80.47	80.47	78.85	79.82
03/17/2005	79.8	79.96	79.25	79.51
03/18/2005	79.66	79.79	78.83	79.64
03/21/2005	79.5	79.5	77.55	78.24
03/22/2005	78.45	78.66	77.36	77.39
03/23/2005	77.21	77.21	75.14	75.47
03/24/2005	75.27	75.75	74.9	74.95
03/28/2005	75.15	76.25	75.15	76.07
03/29/2005	75.92	75.92	73.75	73.98
03/30/2005	73.99	74.4	73.64	73.98
03/31/2005	74	74.95	73.84	74.93
04/01/2005	74.93	75.63	74.55	75.63
04/04/2005	75.45	75.46	73.47	74.6
04/05/2005	74.74	75.12	73.9	74.21
04/06/2005	74.36	74.56	73.15	73.37
04/07/2005	73.52	73.79	72.8	73.79
04/08/2005	73.61	73.9	73.42	73.43
04/11/2005	73.3	73.3	71.05	71.56
04/12/2005	71.46	71.49	69.5	71
04/13/2005	70.84	70.84	69.8	70.42
04/14/2005	70.58	71.32	70.25	70.42
04/15/2005	70.42	70.56	69.38	70
04/18/2005	70.4	70.87	70.09	70.19
04/19/2005	71.19	73.87	71.19	73.87
04/20/2005	74.27	74.27	71.16	72.26
04/21/2005	72.36	73.88	72.35	73.38
04/22/2005	73.63	76	73.4	75.25
04/25/2005	75.15	76.16	74.7	75.96
04/26/2005	76	76.73	75.21	75.7
04/27/2005	75.52	75.52	73.73	74.97
04/28/2005	74.97	75.25	74.01	74.72
04/29/2005	74.9	75.07	74	74.96
05/02/2005	74.9	75.15	74.46	74.8
05/03/2005	74.8	75.5	74.56	75
05/04/2005	75	75.01	74.4	74.53
05/05/2005	74.5	75	73.78	74.37
05/06/2005	74.55	75.27	74.43	74.77
05/09/2005	74.52	76.1	74.5	76.02
05/10/2005	75.77	75.92	75.5	75.55
05/11/2005	75.55	76.15	75.41	75.89
05/12/2005	76.02	76.29	75.51	75.6
05/13/2005	75.85	76.12	75.16	75.71
05/16/2005	75.65	77.1	75.65	76.59
05/17/2005	76.89	77.35	76.25	76.89
05/18/2005	77.04	79.98	77.04	78.54
05/19/2005	78.34	78.84	77.67	78.24
05/20/2005	78.36	78.4	77.55	78.21
05/23/2005	78.25	78.85	78	78.05
05/24/2005	78	78.05	76.65	77.5
05/25/2005	77.5	77.84	77.1	77.58
05/26/2005	77.55	78.25	77.55	78.09
05/27/2005	78.09	78.6	77.69	78.1
05/31/2005	78.35	78.35	77.35	78.02
06/01/2005	77.92	78.2	77.09	77.7
06/02/2005	77.72	77.72	77	77.5
06/03/2005	77.45	77.81	77.16	77.38
06/06/2005	77.13	77.57	77.01	77.48
06/07/2005	77.25	77.9	76.95	77.17
06/08/2005	77.17	77.45	75.32	75.6
06/09/2005	75.35	76.84	75.21	76.77
06/10/2005	76.95	78.05	76.94	77.48
06/13/2005	78	78.55	77.6	78.15
06/14/2005	78.15	79.51	77.85	78.01
06/15/2005	78.01	78.32	77.7	78.15
06/16/2005	78	78.25	77.7	78.23
06/17/2005	78.13	78.25	77.62	78.07
06/20/2005	77.89	78.25	77.5	78.25
06/21/2005	78.1	78.1	77.39	77.75
06/22/2005	77.95	78.14	77.36	77.9
06/23/2005	77.9	78.03	76.75	76.76
06/24/2005	76.86	76.9	75.92	76.25
06/27/2005	76	77.48	75.98	77.48
06/28/2005	77.66	79.61	77.66	79.5
06/29/2005	79.32	79.88	79.28	79.78
06/30/2005	80.03	80.52	79.85	80.45
07/01/2005	80.3	81.2	79.87	81.2
07/05/2005	81.45	82.52	81.41	81.8
07/06/2005	81.98	83.85	81.95	83.85
07/07/2005	83.84	84.15	82.46	82.59
07/08/2005	82.24	82.73	81.77	82.15
07/11/2005	82.33	83.98	82.33	83.52
07/12/2005	83.52	84.51	83.37	84.25
07/13/2005	84.43	84.43	83.35	83.73
07/14/2005	83.77	84.28	83.5	84.16
07/15/2005	83.91	83.95	82.42	83.75
07/18/2005	84	84.31	83.16	83.49
07/19/2005	83.31	85.5	82.73	83.29
07/20/2005	83.4	83.4	82.95	83.15
07/21/2005	83.15	83.16	82.45	82.69
07/22/2005	82.69	82.7	82.17	82.3
07/25/2005	82.15	83.22	81.91	83
07/26/2005	83	84.09	82.8	83.99
07/27/2005	84.14	85.54	83.45	85.3
07/28/2005	85.31	85.55	84.9	84.9
07/29/2005	85.03	85.62	84.82	85
08/01/2005	85.15	85.39	83.98	84.37
08/02/2005	84.37	85.46	84.08	84.48
08/03/2005	84.33	84.69	84.1	84.61
08/04/2005	84.96	84.96	83.44	83.6
08/05/2005	83.6	83.6	82.05	82.46
08/08/2005	82.31	83.33	82.14	82.23
08/09/2005	82.23	83.58	82.23	83.32
08/10/2005	83.32	84.65	83.32	84.5
08/11/2005	84.5	84.56	83.55	83.97
08/12/2005	84.12	84.95	83.92	84.41
08/15/2005	84.62	86.61	84.62	85.38
08/16/2005	85.45	85.64	84.28	84.4
08/17/2005	84.35	86.15	84.34	84.96
08/18/2005	84.96	85.25	84.29	85.25
08/19/2005	85.25	85.93	84.81	85.46
08/22/2005	85.41	85.46	84.86	85
08/23/2005	85.13	85.26	84.38	84.86
08/24/2005	84.66	84.75	84.1	84.25
08/25/2005	84.1	84.27	83.84	84.01
08/26/2005	83.99	84.3	82.85	84.15
08/29/2005	84.05	84.32	83.32	84.3
08/30/2005	84.25	84.25	82.59	83.03
08/31/2005	82.7	82.7	81.23	82.15
09/01/2005	82.15	84.05	81.93	83.83
09/02/2005	83.9	83.96	82.84	83.03
09/06/2005	83.18	84.64	82.98	84.25
09/07/2005	84.4	84.4	83.48	83.93
09/08/2005	83.94	83.94	83.17	83.4
09/09/2005	83.35	84.01	83.25	83.93
09/12/2005	85.17	85.84	84.9	85.45
09/13/2005	85.4	85.57	83.75	84
09/14/2005	84	84.21	83.35	83.51
09/15/2005	83.66	83.8	83.02	83.8
09/16/2005	83.8	84.36	83.64	84.25
09/19/2005	84.35	85.62	84.15	85.44
09/20/2005	85.54	87.71	85.54	87.16
09/21/2005	87.3	87.3	84.72	84.96
09/22/2005	85.02	86.26	84.66	85.72
09/23/2005	85.73	86.06	85.62	85.62
09/26/2005	85.65	86.61	85.23	85.23
09/27/2005	85.33	86.12	85.33	85.42
09/28/2005	85.44	86.8	85.44	86.35
09/29/2005	86.45	88.68	86.15	88.26
09/30/2005	88.44	89.29	88.2	88.62
10/03/2005	88.87	89.45	87.9	89.12
10/04/2005	89.12	89.74	89.12	89.59
10/05/2005	89.72	90	88.4	88.46
10/06/2005	88.61	88.61	87.09	87.68
10/07/2005	87.68	88.37	87.68	88.2
10/10/2005	88.1	88.55	87.01	87.32
10/11/2005	87.17	88.08	85.91	86.26
10/12/2005	86.11	86.11	84.38	84.48
10/13/2005	84.48	84.94	83.37	83.47
10/14/2005	83.51	84.94	83.51	84.8
10/17/2005	85.05	86.08	84.52	84.8
10/18/2005	85	85.21	83.01	83.69
10/19/2005	85.5	93.8	84.15	91.6
10/20/2005	91.7	92.99	89.85	89.85
10/21/2005	89.7	91.12	89.7	89.9
10/24/2005	90	91.52	89.95	90.6
10/25/2005	90.66	92.5	90.23	92.48
10/26/2005	92.73	93.3	92.43	93
10/27/2005	92.8	94.43	92.64	93.42
10/28/2005	93.67	94	92.18	93.22
10/31/2005	93.37	95.74	93.35	94.8
11/01/2005	94.81	95.01	94.24	94.35
11/02/2005	94.43	95.5	94.43	95.3
11/03/2005	95.65	95.84	95.05	95.29
11/04/2005	95.42	96.78	94.91	96.52
11/07/2005	96.9	97.11	96.37	96.76
11/08/2005	97.06	97.95	96.68	97.87
11/09/2005	97.81	99.3	97.81	99.25
11/10/2005	99.4	100.75	99.15	100.39
11/11/2005	100.64	101.59	100.13	101.59
11/14/2005	101.89	101.89	100.75	101.47
11/15/2005	101.17	101.33	99.15	100
11/16/2005	100.2	100.25	97.79	98.13
11/17/2005	98.38	105	98.38	104.01
11/18/2005	104.01	106.65	103.87	104.67
11/21/2005	104.47	105.19	104	105.03
11/22/2005	105.3	108.67	105.24	108.15
11/23/2005	108.25	109.35	107.8	108.77
11/25/2005	109.31	111.01	109.03	111
11/28/2005	111	111	108.5	108.9
11/29/2005	108.91	109	108.27	108.89
11/30/2005	108.64	109.25	107.77	107.84
12/01/2005	108.08	110.43	108	109.45
12/02/2005	109.7	110.17	109.02	110.04
12/05/2005	110.06	110.06	108.45	109.4
12/06/2005	109.65	111.89	109.65	110
12/07/2005	109.75	109.75	108.06	108.32
12/08/2005	108.26	109.48	108.26	108.66
12/09/2005	108.91	109.68	108.59	109.25
12/12/2005	109.6	111.8	109.6	110.49
12/13/2005	110.74	112.25	110.4	111.59
12/14/2005	111.84	113.35	111.8	112.82
12/15/2005	113.07	113.56	112.68	113.45
12/16/2005	113.85	113.87	112.68	112.69
12/19/2005	112.94	112.94	111	111.25
12/20/2005	111	111	109.11	109.7
12/21/2005	109.95	110	107.16	107.28
12/22/2005	107.28	108.9	106.35	108.63
12/23/2005	108.38	109.72	108	108.78
12/27/2005	108.79	110.4	108.5	108.52
12/28/2005	108.32	108.32	107.31	108
12/29/2005	107.8	108.2	107.15	107.76
12/30/2005	107.75	108.48	107.2	108.48

Menu

Create your free account now!

BLK: BlackRock, Inc. Historical Data

2005 Historical Chart

Average

Low

High