BLK: Historical Prices for BLACKROCK INC

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	226.10	228.19	224.23	226.17	156,500	226.17
11-Dec-09	227.54	228.32	225.23	226.01	189,400	226.01
10-Dec-09	226.63	230.00	226.63	227.53	194,500	227.53
9-Dec-09	224.49	227.49	222.05	227.00	229,000	227.00
8-Dec-09	220.00	225.62	219.50	223.87	313,100	223.87
7-Dec-09	222.65	225.91	220.00	221.53	548,300	221.53
4-Dec-09	229.01	229.01	216.30	223.49	880,400	223.49
3-Dec-09	227.48	228.51	224.23	225.00	274,100	225.00
2-Dec-09	227.00	229.25	226.26	227.71	218,000	227.71
1-Dec-09	227.96	229.88	224.90	226.74	257,600	226.74
30-Nov-09	223.44	227.19	222.22	227.08	357,000	227.08
27-Nov-09	221.02	225.99	220.94	221.19	166,700	221.19
25-Nov-09	227.75	231.43	227.75	230.35	205,800	230.35
24-Nov-09	228.04	229.64	225.29	229.19	228,200	229.19
24-Nov-09	$ 0.78 Dividend
23-Nov-09	227.34	230.51	226.12	228.39	237,000	227.61
20-Nov-09	229.00	229.81	225.36	225.66	267,200	224.89
19-Nov-09	234.65	235.63	228.89	231.12	174,100	230.33
18-Nov-09	239.70	239.70	233.10	235.80	160,000	234.99
17-Nov-09	238.99	240.50	236.58	239.01	224,300	238.19
16-Nov-09	233.98	240.19	233.98	238.95	236,900	238.13
13-Nov-09	231.31	233.78	229.56	233.10	127,000	232.30
12-Nov-09	231.90	234.17	230.22	231.25	240,400	230.46
11-Nov-09	231.96	235.33	231.65	233.26	341,100	232.46
10-Nov-09	236.05	236.69	231.79	232.08	273,400	231.29
9-Nov-09	228.56	237.60	228.20	235.50	434,400	234.70
6-Nov-09	225.38	229.62	224.58	227.51	172,200	226.73
5-Nov-09	220.73	226.67	220.65	226.61	148,200	225.84
4-Nov-09	222.02	224.58	219.69	220.35	174,100	219.60
3-Nov-09	218.60	221.32	216.12	221.03	253,200	220.28
2-Nov-09	217.02	221.77	216.11	220.71	429,300	219.96
30-Oct-09	224.41	224.41	214.55	216.49	414,000	215.75
29-Oct-09	223.72	225.76	222.15	225.26	342,700	224.49
28-Oct-09	222.63	227.76	220.00	221.62	458,800	220.86
27-Oct-09	226.31	227.95	221.08	221.90	256,900	221.14
26-Oct-09	233.07	233.52	226.84	227.99	257,900	227.21
23-Oct-09	233.78	235.13	230.26	231.20	294,100	230.41
22-Oct-09	233.41	235.21	229.16	233.80	285,400	233.00
21-Oct-09	234.25	237.77	233.04	233.81	480,400	233.01
20-Oct-09	235.80	240.00	233.65	236.60	736,600	235.79
19-Oct-09	229.60	233.91	228.47	230.43	515,800	229.64
16-Oct-09	224.50	227.12	222.77	225.55	183,300	224.78
15-Oct-09	224.84	227.86	223.60	226.16	289,000	225.39
14-Oct-09	216.50	227.00	216.15	226.06	514,400	225.29
13-Oct-09	216.84	216.90	212.65	213.79	228,500	213.06
12-Oct-09	216.47	218.50	216.07	217.73	330,800	216.99
9-Oct-09	214.50	217.19	213.52	216.55	321,300	215.81
8-Oct-09	214.90	217.25	213.21	213.86	318,400	213.13
7-Oct-09	214.01	214.39	210.58	213.50	325,100	212.77
6-Oct-09	215.98	219.06	210.30	213.11	558,700	212.38
5-Oct-09	208.35	213.26	207.01	213.10	349,700	212.37
2-Oct-09	207.24	212.03	206.00	206.93	364,300	206.22
1-Oct-09	214.87	217.69	208.73	208.80	393,700	208.09
30-Sep-09	216.35	218.61	212.64	216.82	410,100	216.08
29-Sep-09	213.94	216.66	213.27	214.12	417,000	213.39
28-Sep-09	205.39	213.92	205.25	213.92	406,400	213.19
25-Sep-09	206.27	206.27	203.00	203.75	262,500	203.05
24-Sep-09	212.19	214.04	203.81	206.25	446,300	205.55
23-Sep-09	213.66	220.17	210.50	211.03	739,700	210.31
22-Sep-09	205.55	208.74	205.55	208.20	204,200	207.49
21-Sep-09	205.82	207.00	203.67	204.32	278,200	203.62
18-Sep-09	202.32	207.28	202.32	207.19	413,700	206.48
17-Sep-09	204.01	207.65	202.29	202.43	323,800	201.74
16-Sep-09	202.95	207.00	201.78	206.96	386,200	206.25
15-Sep-09	201.23	202.31	199.57	200.67	290,600	199.98
14-Sep-09	199.41	201.29	197.61	201.23	216,100	200.54
11-Sep-09	202.22	203.00	200.06	201.77	282,800	201.08
* 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