BLK: BlackRock, Inc. Historical Data

2007 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 169.0726

CLOSE 169.0773

Low

LOW 139.2

High

HIGH 224.54

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	152.9	158.41	152.9	155.12
01/04/2007	155.25	157.83	153.5	156.79
01/05/2007	156.8	157.51	156.12	156.75
01/08/2007	158	159.79	156.6	159.64
01/09/2007	160	161.35	159.67	160.65
01/10/2007	160.45	164.92	158.9	164.9
01/11/2007	165.05	168.39	164.9	168.02
01/12/2007	167.02	173.89	167.02	172.5
01/16/2007	173	173.49	169.31	171.46
01/17/2007	171.98	175.1	171.31	173.19
01/18/2007	173.69	173.9	169.42	170.06
01/19/2007	170.6	170.6	168.88	169.68
01/22/2007	169.9	170.56	168.6	169.28
01/23/2007	175	176.9	168.7	176.15
01/24/2007	171.16	173.06	166.62	171.99
01/25/2007	171.9	172.9	168.9	169.7
01/26/2007	169.02	170	167.51	169.17
01/29/2007	170.67	171.37	168.16	168.58
01/30/2007	168.83	169.06	165.66	168.12
01/31/2007	166.25	168.78	166	167.76
02/01/2007	169.5	170.98	167.98	169.32
02/02/2007	169.32	170	168.15	169.08
02/05/2007	169.89	171.26	169.42	170.65
02/06/2007	170.01	171.16	169.61	170.8
02/07/2007	171.95	172.73	171.18	172.54
02/08/2007	173.05	174.59	173.05	173.44
02/09/2007	176.86	180.3	172.7	173.68
02/12/2007	173.02	173.42	170.1	171.32
02/13/2007	172	172.6	170.07	170.51
02/14/2007	170.26	174.36	170.26	172.14
02/15/2007	171.9	176.11	170.75	175.59
02/16/2007	176.08	176.6	172.6	173.54
02/20/2007	173.9	175	172.85	174
02/21/2007	173.35	173.95	172.55	172.64
02/22/2007	174.6	175.9	173.72	175.01
02/23/2007	175.02	175.17	173.68	174.35
02/26/2007	174.35	174.75	166.8	167.58
02/27/2007	167.25	167.25	159.4	163.04
02/28/2007	163.8	163.8	158.28	159.25
03/01/2007	158	159.74	154.29	158.54
03/02/2007	158	158.2	155.2	155.7
03/05/2007	154.52	155.54	152.19	152.51
03/06/2007	154.25	155.89	153.45	155.09
03/07/2007	154.91	157.45	154.65	155.8
03/08/2007	156.05	159.4	156.05	157.56
03/09/2007	158.18	159.59	157.4	158.62
03/12/2007	158.63	159.62	157.78	159.31
03/13/2007	159.31	159.49	153.18	153.36
03/14/2007	153.35	154.72	151.32	153.6
03/15/2007	152.73	157.03	152.73	155.92
03/16/2007	156.82	158.09	155.83	156.07
03/19/2007	156.07	158.52	156.07	158.31
03/20/2007	159.14	159.14	154.08	154.33
03/21/2007	154.41	158.78	154.41	158.43
03/22/2007	159.69	160.09	157.76	158.18
03/23/2007	159.01	160.39	158.5	160.36
03/26/2007	160.75	161.89	157.92	159.53
03/27/2007	159.65	159.7	158.1	158.57
03/28/2007	159.03	159.5	156.5	156.7
03/29/2007	157.25	158	154.52	156.01
03/30/2007	156.4	158.2	155.91	156.31
04/02/2007	156.17	156.47	153.72	154.1
04/03/2007	154.75	156.37	154.75	156.01
04/04/2007	156.01	156.56	155.52	155.78
04/05/2007	155.6	157	155.4	156.51
04/09/2007	156.26	157.27	155.18	155.37
04/10/2007	155.37	158.66	155.37	158.59
04/11/2007	158.25	158.26	156.14	157.03
04/12/2007	155.75	157.65	153.72	156.51
04/13/2007	156.87	158.04	156.27	157.86
04/16/2007	158.6	160.94	158.6	160.6
04/17/2007	161	162.49	160.55	161.59
04/18/2007	160.9	162.83	160	160.39
04/19/2007	158	158	153.18	156.46
04/20/2007	157.5	157.91	154.1	154.84
04/23/2007	155.09	155.98	152.11	152.69
04/24/2007	152.39	153.55	150	152.66
04/25/2007	153.5	153.59	150.86	152.82
04/26/2007	153.25	161.45	152.79	152.91
04/27/2007	152.91	153.61	150.3	151.49
04/30/2007	151.49	151.56	149.48	149.7
05/01/2007	149.62	150.01	147.5	148.85
05/02/2007	148.28	150.8	147.88	148.65
05/03/2007	148.9	149.91	148.49	148.97
05/04/2007	149.04	149.74	148.42	148.92
05/07/2007	150.24	150.52	147.05	148.42
05/08/2007	147.84	148.35	146.61	147.32
05/09/2007	146.65	147.56	144.6	146.13
05/10/2007	145.25	146.89	145	145.65
05/11/2007	147.25	151.4	147.25	149.09
05/14/2007	148.9	149.3	145.66	146.71
05/15/2007	146.86	148.06	144.46	144.82
05/16/2007	145.38	146.1	143.69	144.7
05/17/2007	145.17	148.59	144.55	148.1
05/18/2007	148.4	149.09	147.8	148.2
05/21/2007	150.2	150.3	146.71	148.32
05/22/2007	148.32	149.08	147.1	147.38
05/23/2007	148.1	149.6	146.6	147.37
05/24/2007	147.36	148.2	145.3	146.28
05/25/2007	146.03	146.49	144.1	144.98
05/29/2007	147	147.72	145	146.41
05/30/2007	145.9	146.5	145.12	146.43
05/31/2007	152.29	154.47	150	153.54
06/01/2007	153.34	154.6	153.07	154.3
06/04/2007	152.4	153.3	151.53	152.93
06/05/2007	152.6	155.42	151.6	152.2
06/06/2007	151.2	152.8	151.07	151.24
06/07/2007	151.25	151.7	149.04	149.36
06/08/2007	149.36	152.21	148.1	152.02
06/11/2007	152.67	154.66	151.85	154.33
06/12/2007	153.5	158	153.5	155.3
06/13/2007	156.3	157.52	154.81	156.96
06/14/2007	157.02	158.53	156.83	157.22
06/15/2007	158.22	159.1	156.99	157.9
06/18/2007	158	160.6	157.31	160.28
06/19/2007	160.15	161.6	157.95	161.06
06/20/2007	161.61	162.62	157.61	157.87
06/21/2007	157.67	157.95	153.55	156.64
06/22/2007	156.81	159.6	153.29	155.51
06/25/2007	155.41	157.49	153.93	154.53
06/26/2007	155.4	157.9	154.03	156.3
06/27/2007	155.99	159.59	155.42	159.5
06/28/2007	159.25	160	158.2	158.8
06/29/2007	158.9	159.5	155.3	156.59
07/02/2007	158.05	166.23	157.65	165.49
07/03/2007	165.5	167.1	164.57	165.75
07/05/2007	166.25	166.29	163.11	163.9
07/06/2007	164.5	165.75	163.7	165.65
07/09/2007	166	166.1	163.62	164.3
07/10/2007	164.32	164.42	162.02	163.85
07/11/2007	163.79	164.86	162.85	164.86
07/12/2007	165.5	166.48	164.47	165.3
07/13/2007	167.05	169.6	166.1	168.85
07/16/2007	168.8	169.44	166.32	167.07
07/17/2007	166.7	167.69	163.07	164.15
07/18/2007	165	176	164.98	174.3
07/19/2007	178.65	179.97	172.12	174.91
07/20/2007	173.52	174.1	168.86	171.51
07/23/2007	173	174.6	171.01	172.33
07/24/2007	171	171	164.62	166.86
07/25/2007	168.5	169.64	166.8	168.8
07/26/2007	166.85	166.98	161.5	165.4
07/27/2007	164.61	166.5	161.11	163.45
07/30/2007	162.5	165.87	159.61	164.4
07/31/2007	165.5	167.05	159.21	159.5
08/01/2007	159.8	160.8	153.4	155.47
08/02/2007	155.37	160.3	155.27	157.95
08/03/2007	157.95	158.25	149.91	151
08/06/2007	151.03	156.3	150.5	156.3
08/07/2007	155	159.1	154.2	158.07
08/08/2007	158.95	164.99	158.95	162.49
08/09/2007	158.95	163.9	151.4	156.43
08/10/2007	153	162.67	150.05	158
08/13/2007	160.57	168.75	152.1	152.78
08/14/2007	154.5	155.7	144.56	146.91
08/15/2007	142.66	150.64	142.66	145.3
08/16/2007	144.75	154.3	139.2	153.28
08/17/2007	158	163.01	156.8	161.25
08/20/2007	161.58	161.58	154.55	158.1
08/21/2007	157.48	159.45	156	158.51
08/22/2007	160.5	163.44	158.1	160.4
08/23/2007	160.65	162	158.9	159.87
08/24/2007	160.2	160.2	155.03	158.66
08/27/2007	158.5	160.2	157	157.32
08/28/2007	156.32	156.9	150.01	150.35
08/29/2007	151.25	154.83	149.58	154.73
08/30/2007	153.09	155.46	152.4	154.14
08/31/2007	156.88	157.1	154.3	155.1
09/04/2007	153.95	158.76	153.1	157.6
09/05/2007	156.25	157.6	154.2	156.74
09/06/2007	158.42	158.42	155	156.69
09/07/2007	154.75	155.02	151.91	152.59
09/10/2007	152.84	153.87	149.86	152.1
09/11/2007	152.3	158.22	152.3	157.58
09/12/2007	156.69	157.01	152.9	154.72
09/13/2007	155.5	158.69	154.5	158.68
09/14/2007	157.68	159.19	155.9	158.21
09/17/2007	158.8	159.7	157.59	158
09/18/2007	159	170	159	169.5
09/19/2007	169.99	175	169.6	170.68
09/20/2007	170.4	171	165.09	166.76
09/21/2007	167.1	171.1	167	170.08
09/24/2007	170.15	170.15	165	165.1
09/25/2007	165.42	168.88	164.16	168.88
09/26/2007	169	169.82	165.92	168.74
09/27/2007	168.77	172.58	168.7	172.58
09/28/2007	172.58	173.75	172.3	173.41
10/01/2007	174.05	176.22	173.16	175.76
10/02/2007	176.6	178.03	175.7	176.75
10/03/2007	176.21	180.08	175.5	178.8
10/04/2007	178.41	178.5	172.18	177.03
10/05/2007	177.45	179.45	176.7	179.32
10/08/2007	179.32	180.1	178.1	179.22
10/09/2007	179.27	186.3	178.8	186.28
10/10/2007	186.28	186.4	183.2	185.32
10/11/2007	186.75	188.08	181.75	183.86
10/12/2007	183.8	185.13	182.3	184
10/15/2007	183.5	183.62	180.3	181.3
10/16/2007	182	184.6	180.69	184.19
10/17/2007	192.5	198.78	187.75	196
10/18/2007	187.5	192	186.79	191.55
10/19/2007	191.25	193.55	185.61	186.72
10/22/2007	186	190.91	184.3	189.84
10/23/2007	190.75	191.95	189.09	191.65
10/24/2007	191.2	191.43	184.21	189.23
10/25/2007	192.5	197.93	192.08	195.15
10/26/2007	197	202.94	195.65	198.43
10/29/2007	199.25	199.25	196.04	196.79
10/30/2007	196.55	199.2	196.04	197.67
10/31/2007	198	207.32	197.68	206.95
11/01/2007	205	205.29	198.71	200.45
11/02/2007	201.85	202.22	194.42	199.3
11/05/2007	198.9	198.9	194.3	195.5
11/06/2007	196.5	197.17	191.75	196.8
11/07/2007	193.13	195.99	191.48	192.25
11/08/2007	192	194.24	185.87	190.9
11/09/2007	186.81	194.3	185.71	191.2
11/12/2007	193.23	196	188.44	188.97
11/13/2007	189.37	196.08	189.37	195.67
11/14/2007	196.38	198.6	194.25	196.2
11/15/2007	196.01	197.34	194.61	196.5
11/16/2007	197.5	197.5	189.28	192.24
11/19/2007	189.02	190.33	183.4	184.35
11/20/2007	185.5	191.29	182.67	187.75
11/21/2007	186.7	190.41	182.1	187.4
11/23/2007	190.49	191.7	188.96	190.6
11/26/2007	190.5	191.29	186.8	186.9
11/27/2007	188.12	192.31	186.25	192
11/28/2007	193.24	201.49	193.24	200.44
11/29/2007	200	200.64	196.56	197.63
11/30/2007	201.7	202.83	197.54	198.37
12/03/2007	201.84	203.81	197.21	203.46
12/04/2007	203	204.88	201.65	203.23
12/05/2007	209.33	209.33	199.36	202
12/06/2007	203	213.05	202.25	212.95
12/07/2007	214.35	216.35	211.64	213.16
12/10/2007	215.03	224.54	214.55	221.05
12/11/2007	223.61	223.61	212.16	213.75
12/12/2007	219.99	219.99	205	208
12/13/2007	205.01	208.97	202.53	208.97
12/14/2007	208	210.4	205.87	208.95
12/17/2007	209.49	209.49	203.24	203.24
12/18/2007	206.8	207.8	201.47	204.3
12/19/2007	201.26	208.59	201.26	206.4
12/20/2007	207.09	207.94	203.37	205.16
12/21/2007	208.94	217.97	208.71	216.15
12/24/2007	217.98	220.24	217.05	219.48
12/26/2007	218.89	223.2	214.76	222.03
12/27/2007	218.25	221.18	216.69	218.28
12/28/2007	216	220.67	215.6	219.35
12/31/2007	219.7	219.7	213.81	216.8

Menu

Create your free account now!

BLK: BlackRock, Inc. Historical Data

2007 Historical Chart

Average

Low

High