BLK: BlackRock, Inc. Historical Data

2006 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 138.3178

CLOSE 138.3492

Low

LOW 105.74

High

HIGH 161.49

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	109.48	109.53	105.74	109
01/04/2006	109.25	109.74	108.66	109.18
01/05/2006	109.43	109.43	107.83	108
01/06/2006	107.79	110.42	107.79	110.42
01/09/2006	111.79	112.49	110.51	111.7
01/10/2006	111.47	113.11	111.1	112.16
01/11/2006	111.26	112.55	110.39	110.52
01/12/2006	110.32	111.99	110.02	111.99
01/13/2006	111.74	112.87	111.74	112.65
01/17/2006	113.65	114.5	111.03	111.79
01/18/2006	111.29	111.35	109.03	110.9
01/19/2006	114.85	120.74	114.85	119.35
01/20/2006	130.4	130.77	125.06	127
01/23/2006	125	128.59	122.82	128.18
01/24/2006	128.99	129.07	127.72	128.96
01/25/2006	129.77	130.72	128.72	129.49
01/26/2006	129.59	136.56	129.59	135.01
01/27/2006	135.02	135.02	131.67	133.12
01/30/2006	133.28	134	132.03	133.4
01/31/2006	133.8	133.99	132.22	132.8
02/01/2006	123.99	131.75	123	129.54
02/02/2006	128.24	129.46	128.24	129.06
02/03/2006	128.82	129.86	128.05	129.66
02/06/2006	129.41	131.39	129.27	130.55
02/07/2006	130.9	131.53	129.56	130.19
02/08/2006	130.44	131.4	130.01	131.11
02/09/2006	132.5	138	132.5	134.31
02/10/2006	134.31	134.31	131.13	131.51
02/13/2006	144.9	150	141.75	141.99
02/14/2006	142.25	147.01	141.24	145.96
02/15/2006	155.55	161.49	151.25	151.25
02/16/2006	151	153	148.5	150.9
02/17/2006	149.8	149.81	144.01	146.58
02/21/2006	148.5	149.42	144.96	145.27
02/22/2006	143.75	146.8	143.1	144.42
02/23/2006	144.2	144.2	140.29	141.8
02/24/2006	144.5	144.5	142.35	143.5
02/27/2006	143.39	144.49	142.24	143.5
02/28/2006	143.25	143.76	141.07	142.1
03/01/2006	142.35	144.19	141	142.61
03/02/2006	142.84	143.66	141.15	142.5
03/03/2006	142.08	142.6	140.35	141.35
03/06/2006	141.15	141.6	137.34	137.53
03/07/2006	137.3	137.3	135.26	136.35
03/08/2006	135	135.5	133.05	133.72
03/09/2006	133.4	135.3	130.85	132.05
03/10/2006	131.9	133.28	131.82	132.25
03/13/2006	132.25	135.04	132.25	134.25
03/14/2006	134.4	138.2	134.29	137.56
03/15/2006	137	139.51	136.1	138.82
03/16/2006	140.9	141.84	138.94	139.99
03/17/2006	140	141.15	139.85	140.46
03/20/2006	140	140.83	139.61	139.99
03/21/2006	139.74	140	138.65	139.45
03/22/2006	139.49	140.42	138.44	139.69
03/23/2006	139.53	139.7	138.06	138.89
03/24/2006	139	140	138.76	139.45
03/27/2006	139.25	139.8	138.29	139.6
03/28/2006	137	140.15	137	138.1
03/29/2006	138.02	139.98	138.02	139.7
03/30/2006	139.8	140.48	138.83	139.75
03/31/2006	139.99	140.89	139.57	140
04/03/2006	140.25	144.18	140.25	142.26
04/04/2006	142.7	146.18	142.7	145.1
04/05/2006	145.12	147.99	145.12	146.91
04/06/2006	146.66	147.99	145.8	147.66
04/07/2006	147.66	149.5	146.55	147.56
04/10/2006	148	149.41	147.39	147.98
04/11/2006	147.98	148.67	141.75	142.41
04/12/2006	141.65	145.5	141.19	144.89
04/13/2006	145.02	145.02	142.71	143
04/17/2006	143	144.45	142.74	143.17
04/18/2006	143.2	147.65	143.2	147.5
04/19/2006	152	159.36	151.1	156.31
04/20/2006	156.5	156.5	152	152
04/21/2006	152	153	149	150.8
04/24/2006	150.8	151.1	147.2	148.14
04/25/2006	147.85	148.12	146	147.73
04/26/2006	147.5	153.8	147.45	152.9
04/27/2006	152.7	155.4	149.75	153.48
04/28/2006	154	154.65	151.33	151.54
05/01/2006	151.54	152.49	142.37	142.85
05/02/2006	143.1	145.9	142.72	145
05/03/2006	146	146.3	143	144.96
05/04/2006	145.5	147.87	145.43	146.66
05/05/2006	146.85	150.75	146.3	150.75
05/08/2006	146.75	147.73	141.05	142.49
05/09/2006	142.49	143.2	141.59	141.98
05/10/2006	141.75	142.9	140.25	142.12
05/11/2006	142.12	143.56	140.93	140.94
05/12/2006	140.94	141.2	139.4	139.89
05/15/2006	139.85	139.86	138	138.51
05/16/2006	138.51	140.85	138.51	139.45
05/17/2006	139.2	140	135.5	135.9
05/18/2006	135.86	136.7	131.8	131.81
05/19/2006	131.82	133.09	130.74	132.45
05/22/2006	132.2	132.5	128.33	130.72
05/23/2006	131.4	134.78	131.4	132.75
05/24/2006	133.02	137	131.24	135.51
05/25/2006	135.9	138.86	135.31	136.48
05/26/2006	136.48	140	136.21	137.3
05/30/2006	137.05	137.51	132.5	132.88
05/31/2006	133.7	135	133.01	134
06/01/2006	133.97	133.98	132.3	133.5
06/02/2006	134.1	137.7	134.1	136.05
06/05/2006	135	136.4	134.9	135.49
06/06/2006	135.48	135.49	131.86	132.48
06/07/2006	132.6	133.87	131	132.01
06/08/2006	132.26	132.9	130.25	132.36
06/09/2006	133	135.25	131.8	132.71
06/12/2006	133.21	134.13	127.57	128.39
06/13/2006	127.9	127.9	123	123.59
06/14/2006	123.84	124.7	120.69	122.51
06/15/2006	123.75	128.76	123.16	128.33
06/16/2006	128.33	128.8	126.87	127.96
06/19/2006	127.71	128.14	126.59	127.19
06/20/2006	127	128.56	126.25	127.25
06/21/2006	127.96	132.18	127.96	131.24
06/22/2006	131.24	131.77	130.06	131.57
06/23/2006	131.82	132.98	130.92	132.05
06/26/2006	132.53	134.55	132.1	134.15
06/27/2006	134	134.62	132.47	133.37
06/28/2006	133.37	134.41	132.05	133.73
06/29/2006	133.98	137.17	133.8	136.99
06/30/2006	137.24	139.68	136.78	139.17
07/03/2006	139.42	141.76	139.13	140.63
07/05/2006	140.45	140.65	137.55	139.02
07/06/2006	139.75	140.91	138.93	140.48
07/07/2006	140.88	142.44	138.84	138.84
07/10/2006	139.01	140.41	138.68	139.21
07/11/2006	138.96	140.88	137.6	140.5
07/12/2006	140.75	141.88	138.6	139.55
07/13/2006	139	139	134.61	135.83
07/14/2006	136.08	136.19	132.12	132.98
07/17/2006	132.73	135.37	131.04	135.08
07/18/2006	130	132.8	126.38	127.97
07/19/2006	128.15	132.26	127.97	130.91
07/20/2006	131.16	132.23	128.47	128.71
07/21/2006	128.96	129.25	125.5	126.22
07/24/2006	126.85	129.95	126.79	129
07/25/2006	127.5	131.65	127.25	130.87
07/26/2006	130.62	130.62	127.5	128.05
07/27/2006	128.3	131.4	127.75	128.55
07/28/2006	128.8	132.5	128.8	129.99
07/31/2006	129.99	130.17	127.53	129.16
08/01/2006	129.06	130.1	126.17	127.26
08/02/2006	127.01	128.35	126.51	127.2
08/03/2006	126	129.18	125.99	128.3
08/04/2006	128.3	130	126.95	127.15
08/07/2006	126.9	127.25	124.94	126.65
08/08/2006	126.45	127.51	125.35	125.43
08/09/2006	126.25	126.99	123.04	124.11
08/10/2006	123.5	126.84	123.1	125.9
08/11/2006	125.95	126	125	125.36
08/14/2006	125.61	126.99	123.4	123.84
08/15/2006	124.84	129.3	124.84	127.32
08/16/2006	128	130.19	126.14	129.73
08/17/2006	129.48	132.8	129.21	132.21
08/18/2006	132.05	134.16	131.55	133.05
08/21/2006	132.8	133.66	131.41	131.6
08/22/2006	131	133.27	130.51	132.45
08/23/2006	132.7	134.96	132.07	132.5
08/24/2006	132.75	133.36	129.04	130.01
08/25/2006	129.9	130.45	127.78	128.4
08/28/2006	128.15	130.26	128.15	129.75
08/29/2006	129.8	130.03	126.59	127.15
08/30/2006	126.7	129.95	126.7	129.79
08/31/2006	129.3	130.17	128.4	130.15
09/01/2006	130.4	133.75	130.25	133.18
09/05/2006	132.93	133.7	131.86	133.12
09/06/2006	133.12	133.61	132.16	133.24
09/07/2006	133.24	133.24	131.8	132.11
09/08/2006	132.18	133.4	131.51	133.01
09/11/2006	132.76	132.85	130.75	131.91
09/12/2006	132.01	135.75	131.79	135.22
09/13/2006	135.47	144.25	134.05	143.89
09/14/2006	143.9	146.26	143.52	145.9
09/15/2006	146.9	148.82	146.69	148
09/18/2006	148.01	148.95	145.53	146.54
09/19/2006	144.7	145.65	143.23	145.16
09/20/2006	146.4	147.95	143.59	145.07
09/21/2006	145.32	146.13	143.85	144.47
09/22/2006	144.2	144.88	143.4	144.4
09/25/2006	145.4	147.2	144.24	146.9
09/26/2006	147.15	149.48	146.6	148.94
09/27/2006	148.01	150.56	147.85	149.31
09/28/2006	149.75	150.76	148.05	149.9
09/29/2006	149.9	152.34	148.46	149
10/02/2006	149	149	143.23	144.7
10/03/2006	145.3	146.1	144.82	144.82
10/04/2006	144.91	148.5	144.04	147.45
10/05/2006	147.6	150.32	147.03	149.1
10/06/2006	149.25	149.85	148.3	149.02
10/09/2006	148.85	150.63	148.55	150.02
10/10/2006	149.8	154.75	149.8	153.7
10/11/2006	151.8	152.65	150.01	152.51
10/12/2006	152.76	153.99	151.39	151.88
10/13/2006	151.63	152.73	149.19	149.5
10/16/2006	149.5	149.74	147.7	148.49
10/17/2006	148.74	150.47	146.6	148.45
10/18/2006	148.75	151.24	148.26	148.71
10/19/2006	148	148.55	146.5	146.85
10/20/2006	146.65	147.2	144.78	145.61
10/23/2006	145.61	148.43	144.95	148.25
10/24/2006	147.6	148.66	146.58	147
10/25/2006	147	147.96	146.13	147.01
10/26/2006	148.5	152.11	146.87	151.97
10/27/2006	151.5	152.93	149.35	149.5
10/30/2006	149	158.5	146.5	155
10/31/2006	156.5	157.03	150.4	150.84
11/01/2006	149.6	150.73	147.02	149.05
11/02/2006	148.8	149.48	146.7	146.97
11/03/2006	148.25	148.75	144.52	145.35
11/06/2006	145	145.81	143.76	144.27
11/07/2006	144.03	146.01	144.03	145.81
11/08/2006	145.81	145.87	143.16	144.45
11/09/2006	144.4	144.53	142.7	143.23
11/10/2006	144.3	144.3	140.81	141.76
11/13/2006	141.5	142.83	140.81	141.62
11/14/2006	142.25	142.87	140.72	141.62
11/15/2006	142.35	144.78	142.35	144
11/16/2006	144.25	145.66	144.07	145.38
11/17/2006	145.38	147.75	145.38	147.17
11/20/2006	146.8	148.55	146.05	148.55
11/21/2006	148.8	151.49	148.75	149.1
11/22/2006	149.25	150.32	148.76	150.16
11/24/2006	150.3	150.62	148.16	149.75
11/27/2006	150.25	150.25	146.35	146.98
11/28/2006	147.18	147.35	144.22	145.21
11/29/2006	144.8	145.49	143.85	144.6
11/30/2006	143.75	144.58	142.88	143.37
12/01/2006	143.38	143.8	140.93	142.3
12/04/2006	143.1	145.87	143.1	145.74
12/05/2006	145.4	147.27	145.15	146.7
12/06/2006	146.5	147.99	146.15	147.09
12/07/2006	148.09	149.68	147.17	147.82
12/08/2006	147.65	148.07	146.3	147.15
12/11/2006	149.5	149.5	145.3	145.3
12/12/2006	145.42	146.5	144.06	146.1
12/13/2006	144.6	146.5	144.6	146.18
12/14/2006	146.4	148.13	146.05	146.06
12/15/2006	146.25	146.28	145.15	145.86
12/18/2006	146.61	146.61	144.17	144.99
12/19/2006	144.5	145.86	144	145.75
12/20/2006	144.9	148.15	144.81	146.86
12/21/2006	148.25	150.44	148.04	149.4
12/22/2006	149.3	150.08	149	149.55
12/26/2006	149.3	150.15	149	149.14
12/27/2006	149.14	152.27	149.14	151.65
12/28/2006	151.9	153.5	151.6	153.5
12/29/2006	153.5	153.75	151.7	151.9

Menu

Create your free account now!

BLK: BlackRock, Inc. Historical Data

2006 Historical Chart

Average

Low

High