Skip to main content

BlackRock (NY: BLK )

936.75 +14.04 (+1.52%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 29.80 30.45 29.72 30.21 113,367 +0.52(+1.74%)
Apr 29, 2003 30.22 30.28 29.58 29.69 99,667 -0.53(-1.76%)
Apr 28, 2003 29.99 30.52 29.99 30.22 123,906 +0.23(+0.77%)
Apr 25, 2003 29.99 30.22 29.84 29.99 113,367 +0.13(+0.45%)
Apr 24, 2003 29.66 30.01 29.32 29.86 157,781 +0.20(+0.67%)
Apr 23, 2003 29.87 29.87 29.29 29.66 386,774 -0.10(-0.34%)
Apr 22, 2003 30.39 30.39 29.66 29.76 194,215 -0.80(-2.61%)
Apr 21, 2003 31.48 31.48 30.37 30.55 139,714 -0.86(-2.73%)
Apr 17, 2003 31.12 31.55 30.67 31.41 164,857 +0.46(+1.48%)
Apr 16, 2003 29.99 30.99 29.62 30.95 306,077 +0.83(+2.76%)
Apr 15, 2003 30.24 30.24 29.43 30.12 404,840 -0.11(-0.37%)
Apr 14, 2003 30.21 30.32 30.01 30.23 50,586 -0.04(-0.13%)
Apr 11, 2003 30.42 30.69 30.25 30.27 45,768 -0.05(-0.15%)
Apr 10, 2003 30.29 30.51 30.06 30.32 51,790 +0.03(+0.11%)
Apr 09, 2003 30.11 30.35 30.02 30.29 67,900 +0.29(+0.97%)
Apr 08, 2003 30.19 30.19 29.36 30.00 87,622 -0.19(-0.64%)
Apr 07, 2003 30.72 31.09 30.13 30.19 132,186 -0.15(-0.48%)
Apr 04, 2003 29.90 30.55 29.90 30.33 58,716 +0.51(+1.71%)
Apr 03, 2003 29.79 30.02 29.60 29.82 90,784 +0.07(+0.22%)
Apr 02, 2003 29.13 30.04 29.13 29.76 173,438 +0.86(+2.99%)
Apr 01, 2003 28.85 29.11 28.69 28.89 93,494 -0.03(-0.09%)
Mar 31, 2003 28.98 29.09 28.55 28.92 103,430 -0.29(-1.00%)
Mar 28, 2003 28.94 29.36 28.93 29.21 40,198 +0.27(+0.94%)
Mar 27, 2003 29.88 29.88 28.57 28.94 181,267 -1.00(-3.35%)
Mar 26, 2003 29.68 30.16 29.57 29.94 119,991 +0.27(+0.90%)
Mar 25, 2003 29.12 29.92 29.12 29.68 87,171 +0.66(+2.27%)
Mar 24, 2003 29.56 29.60 28.95 29.02 111,109 -0.77(-2.59%)
Mar 21, 2003 29.11 29.94 29.11 29.79 221,013 +0.91(+3.15%)
Mar 20, 2003 28.89 29.13 28.69 28.88 136,251 -0.01(-0.05%)
Mar 19, 2003 28.39 29.16 28.34 28.89 255,942 +0.10(+0.35%)
Mar 18, 2003 28.61 28.97 28.51 28.79 192,408 +0.25(+0.88%)
Mar 17, 2003 27.53 28.56 27.48 28.54 113,819 +1.02(+3.69%)
Mar 14, 2003 27.40 27.69 27.40 27.52 54,952 +0.19(+0.70%)
Mar 13, 2003 26.71 27.33 26.30 27.33 274,310 +0.80(+3.00%)
Mar 12, 2003 27.29 27.56 26.37 26.54 220,863 -0.76(-2.77%)
Mar 11, 2003 27.96 28.02 27.14 27.29 127,971 -0.60(-2.14%)
Mar 10, 2003 27.90 27.93 27.83 27.89 65,942 -0.20(-0.71%)
Mar 07, 2003 27.86 28.12 27.72 28.09 81,148 +0.17(+0.59%)
Mar 06, 2003 27.88 28.13 27.72 27.92 133,993 -0.03(-0.09%)
Mar 05, 2003 28.06 28.10 27.90 27.95 136,402 -0.10(-0.36%)
Mar 04, 2003 28.39 28.39 27.90 28.05 194,516 -0.31(-1.10%)
Mar 03, 2003 27.80 28.95 27.73 28.36 253,082 +0.73(+2.64%)
Feb 28, 2003 27.71 27.87 27.56 27.63 56,759 +0.00(+0.00%)
Feb 27, 2003 27.26 27.66 26.57 27.63 391,592 +0.41(+1.51%)
Feb 26, 2003 27.82 27.88 27.04 27.22 81,901 -0.60(-2.17%)
Feb 25, 2003 27.55 27.82 27.15 27.82 64,286 +0.27(+0.99%)
Feb 24, 2003 28.13 28.17 27.28 27.55 82,503 -0.71(-2.51%)
Feb 21, 2003 27.66 28.26 27.52 28.26 53,145 +0.53(+1.92%)
Feb 20, 2003 27.62 27.73 27.11 27.73 104,033 +0.11(+0.41%)
Feb 19, 2003 27.83 27.95 27.56 27.62 106,893 -0.28(-1.00%)
Feb 18, 2003 27.80 27.91 27.35 27.90 104,635 +0.20(+0.72%)
Feb 14, 2003 27.45 27.70 27.33 27.70 70,760 +0.31(+1.14%)
Feb 13, 2003 27.45 27.53 27.24 27.39 90,784 -0.13(-0.48%)
Feb 12, 2003 27.47 27.63 27.43 27.52 60,221 +0.15(+0.53%)
Feb 11, 2003 27.70 27.74 27.15 27.37 75,277 -0.20(-0.72%)
Feb 10, 2003 27.74 27.94 27.46 27.57 79,041 -0.17(-0.60%)
Feb 07, 2003 27.68 27.80 27.61 27.74 52,543 +0.13(+0.48%)
Feb 06, 2003 27.88 27.96 27.56 27.60 44,714 -0.22(-0.79%)
Feb 05, 2003 28.10 28.42 27.76 27.82 80,998 -0.27(-0.95%)
Feb 04, 2003 28.26 28.79 28.03 28.09 170,277 +0.06(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.