| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2024 | $785.40 | $1,082.45 | $732.68 | $1,044.18 | 148,632,891 |
2023 | $683.50 | $799.90 | $578.42 | $792.87 | 161,179,683 |
2022 | $847.68 | $856.11 | $474.35 | $672.71 | 213,558,071 |
2021 | $661.34 | $894.16 | $610.34 | $845.11 | 142,352,644 |
2020 | $450.14 | $653.94 | $288.12 | $653.14 | 224,609,999 |
2019 | $330.87 | $447.32 | $323.17 | $443.70 | 138,428,424 |
2018 | $433.35 | $496.61 | $309.04 | $336.48 | 172,698,333 |
2017 | $313.83 | $434.98 | $298.50 | $429.11 | 130,183,579 |
2016 | $264.91 | $325.94 | $223.15 | $310.50 | 173,891,249 |
2015 | $277.71 | $297.30 | $215.91 | $270.86 | 164,888,100 |
2014 | $238.93 | $285.98 | $215.75 | $277.39 | 155,990,101 |
2013 | $155.58 | $244.70 | $154.21 | $239.75 | 184,333,099 |
2012 | $131.27 | $155.06 | $115.42 | $152.69 | 213,568,964 |
2011 | $132.38 | $145.00 | $97.15 | $127.41 | 230,891,516 |
2010 | $159.31 | $164.54 | $94.42 | $131.73 | 177,197,948 |
2009 | $87.97 | $163.09 | $59.28 | $156.71 | 159,856,266 |
2008 | $140.91 | $163.91 | $62.30 | $88.73 | 170,052,323 |
2007 | $97.75 | $145.94 | $89.77 | $140.91 | 99,471,686 |
2006 | $69.14 | $101.99 | $66.78 | $97.11 | 50,901,800 |
2005 | $47.96 | $71.91 | $43.37 | $68.51 | 20,551,200 |
2004 | $32.61 | $48.72 | $32.54 | $48.11 | 18,797,900 |
2003 | $24.09 | $32.91 | $24.09 | $32.59 | 21,214,025 |
2002 | $25.43 | $28.97 | $20.42 | $23.98 | 17,325,600 |
2001 | $25.71 | $27.08 | $18.72 | $25.38 | 15,986,900 |
2000 | $10.61 | $29.21 | $9.13 | $25.56 | 14,421,900 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
