BLK: Historical Prices for BLACKROCK INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	229.00	229.81	225.36	225.66	267,200	225.66
19-Nov-09	234.65	235.63	228.89	231.12	174,100	231.12
18-Nov-09	239.70	239.70	233.10	235.80	160,000	235.80
17-Nov-09	238.99	240.50	236.58	239.01	224,300	239.01
16-Nov-09	233.98	240.19	233.98	238.95	236,900	238.95
13-Nov-09	231.31	233.78	229.56	233.10	127,000	233.10
12-Nov-09	231.90	234.17	230.22	231.25	240,400	231.25
11-Nov-09	231.96	235.33	231.65	233.26	341,100	233.26
10-Nov-09	236.05	236.69	231.79	232.08	273,400	232.08
9-Nov-09	228.56	237.60	228.20	235.50	434,400	235.50
6-Nov-09	225.38	229.62	224.58	227.51	172,200	227.51
5-Nov-09	220.73	226.67	220.65	226.61	148,200	226.61
4-Nov-09	222.02	224.58	219.69	220.35	174,100	220.35
3-Nov-09	218.60	221.32	216.12	221.03	253,200	221.03
2-Nov-09	217.02	221.77	216.11	220.71	429,300	220.71
30-Oct-09	224.41	224.41	214.55	216.49	414,000	216.49
29-Oct-09	223.72	225.76	222.15	225.26	342,700	225.26
28-Oct-09	222.63	227.76	220.00	221.62	458,800	221.62
27-Oct-09	226.31	227.95	221.08	221.90	256,900	221.90
26-Oct-09	233.07	233.52	226.84	227.99	257,900	227.99
23-Oct-09	233.78	235.13	230.26	231.20	294,100	231.20
22-Oct-09	233.41	235.21	229.16	233.80	285,400	233.80
21-Oct-09	234.25	237.77	233.04	233.81	480,400	233.81
20-Oct-09	235.80	240.00	233.65	236.60	736,600	236.60
19-Oct-09	229.60	233.91	228.47	230.43	515,800	230.43
16-Oct-09	224.50	227.12	222.77	225.55	183,300	225.55
15-Oct-09	224.84	227.86	223.60	226.16	289,000	226.16
14-Oct-09	216.50	227.00	216.15	226.06	514,400	226.06
13-Oct-09	216.84	216.90	212.65	213.79	228,500	213.79
12-Oct-09	216.47	218.50	216.07	217.73	330,800	217.73
9-Oct-09	214.50	217.19	213.52	216.55	321,300	216.55
8-Oct-09	214.90	217.25	213.21	213.86	318,400	213.86
7-Oct-09	214.01	214.39	210.58	213.50	325,100	213.50
6-Oct-09	215.98	219.06	210.30	213.11	558,700	213.11
5-Oct-09	208.35	213.26	207.01	213.10	349,700	213.10
2-Oct-09	207.24	212.03	206.00	206.93	364,300	206.93
1-Oct-09	214.87	217.69	208.73	208.80	393,700	208.80
30-Sep-09	216.35	218.61	212.64	216.82	410,100	216.82
29-Sep-09	213.94	216.66	213.27	214.12	417,000	214.12
28-Sep-09	205.39	213.92	205.25	213.92	406,400	213.92
25-Sep-09	206.27	206.27	203.00	203.75	262,500	203.75
24-Sep-09	212.19	214.04	203.81	206.25	446,300	206.25
23-Sep-09	213.66	220.17	210.50	211.03	739,700	211.03
22-Sep-09	205.55	208.74	205.55	208.20	204,200	208.20
21-Sep-09	205.82	207.00	203.67	204.32	278,200	204.32
18-Sep-09	202.32	207.28	202.32	207.19	413,700	207.19
17-Sep-09	204.01	207.65	202.29	202.43	323,800	202.43
16-Sep-09	202.95	207.00	201.78	206.96	386,200	206.96
15-Sep-09	201.23	202.31	199.57	200.67	290,600	200.67
14-Sep-09	199.41	201.29	197.61	201.23	216,100	201.23
11-Sep-09	202.22	203.00	200.06	201.77	282,800	201.77
10-Sep-09	201.84	202.60	199.25	201.68	236,200	201.68
9-Sep-09	199.36	202.73	198.46	202.01	224,500	202.01
8-Sep-09	198.84	199.73	197.10	199.36	243,300	199.36
4-Sep-09	197.14	197.95	194.16	195.45	268,100	195.45
3-Sep-09	193.10	197.14	193.10	197.14	267,800	197.14
2-Sep-09	191.94	195.32	191.68	192.38	238,400	192.38
1-Sep-09	199.80	202.86	193.45	194.12	524,900	194.12
31-Aug-09	197.30	200.01	196.82	199.57	290,600	199.57
31-Aug-09	$ 0.78 Dividend
28-Aug-09	200.96	203.78	200.15	201.55	434,900	200.77
27-Aug-09	199.30	200.66	196.36	200.25	419,900	199.48
26-Aug-09	201.99	204.52	198.82	199.20	431,300	198.43
25-Aug-09	203.60	204.42	200.68	202.36	536,600	201.58
24-Aug-09	209.50	210.53	204.10	204.80	446,500	204.01
21-Aug-09	208.58	210.02	206.27	207.50	383,000	206.70
20-Aug-09	195.58	207.00	195.58	206.23	612,100	205.43
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions