Skip to main content

BlackRock (NY: BLK )

833.74 -1.38 (-0.17%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 24.15 24.61 24.13 24.61 158,925 +0.46(+1.91%)
Oct 30, 2002 24.12 24.39 24.01 24.15 126,559 +0.04(+0.17%)
Oct 29, 2002 24.63 24.63 23.77 24.11 68,214 -0.63(-2.53%)
Oct 28, 2002 24.46 24.80 24.46 24.74 83,889 +0.28(+1.13%)
Oct 25, 2002 24.63 24.80 24.24 24.46 149,346 -0.34(-1.39%)
Oct 24, 2002 25.25 25.42 24.80 24.80 108,997 -0.31(-1.23%)
Oct 23, 2002 25.77 25.77 24.71 25.11 146,007 -1.00(-3.83%)
Oct 22, 2002 26.35 26.35 26.00 26.11 105,369 -0.34(-1.30%)
Oct 21, 2002 26.29 26.69 25.98 26.46 92,307 +0.00(+0.00%)
Oct 18, 2002 26.55 26.55 26.07 26.46 55,877 -0.09(-0.34%)
Oct 17, 2002 25.92 26.70 25.67 26.55 166,327 +0.42(+1.61%)
Oct 16, 2002 26.13 26.13 25.67 26.13 138,605 +0.00(+0.00%)
Oct 15, 2002 25.46 26.13 25.36 26.13 262,407 +0.81(+3.18%)
Oct 14, 2002 25.47 25.67 25.22 25.32 73,729 -0.15(-0.60%)
Oct 11, 2002 25.74 26.25 24.94 25.47 330,477 -0.27(-1.04%)
Oct 10, 2002 24.95 26.39 24.74 25.74 121,479 +0.80(+3.20%)
Oct 09, 2002 24.91 25.09 24.22 24.94 179,970 +0.03(+0.14%)
Oct 08, 2002 24.77 25.15 24.77 24.91 177,212 +0.14(+0.56%)
Oct 07, 2002 25.70 25.70 24.77 24.77 132,219 -1.10(-4.26%)
Oct 04, 2002 27.70 27.77 25.74 25.87 175,035 -1.83(-6.59%)
Oct 03, 2002 28.25 28.25 27.56 27.70 183,308 -0.56(-2.00%)
Oct 02, 2002 28.46 28.72 28.26 28.26 41,509 -0.18(-0.63%)
Oct 01, 2002 28.54 28.54 27.97 28.44 69,375 -0.10(-0.34%)
Sep 30, 2002 28.80 28.80 27.87 28.54 73,439 -0.27(-0.93%)
Sep 27, 2002 28.32 29.04 28.24 28.81 70,391 +0.49(+1.73%)
Sep 26, 2002 28.18 28.46 28.04 28.32 10,696,604 +0.21(+0.74%)
Sep 25, 2002 28.56 28.56 28.01 28.11 73,003 -0.34(-1.21%)
Sep 24, 2002 28.63 28.73 28.39 28.46 64,005 -0.17(-0.58%)
Sep 23, 2002 28.93 28.93 28.46 28.62 94,048 -0.32(-1.10%)
Sep 20, 2002 29.46 29.46 28.64 28.94 83,018 -0.45(-1.55%)
Sep 19, 2002 29.63 29.63 29.12 29.39 120,754 -0.37(-1.25%)
Sep 18, 2002 30.18 30.18 29.77 29.77 53,700 -0.48(-1.59%)
Sep 17, 2002 30.46 30.48 29.99 30.25 101,450 -0.21(-0.70%)
Sep 16, 2002 30.83 30.83 30.14 30.46 44,266 -0.48(-1.54%)
Sep 13, 2002 30.12 30.94 30.03 30.94 126,704 +0.75(+2.49%)
Sep 12, 2002 30.32 30.32 30.14 30.19 43,250 -0.24(-0.79%)
Sep 11, 2002 30.16 30.76 30.14 30.43 40,493 +0.35(+1.17%)
Sep 10, 2002 30.21 30.28 29.97 30.07 74,745 -0.22(-0.73%)
Sep 09, 2002 29.63 30.30 29.63 30.30 30,478 +0.60(+2.02%)
Sep 06, 2002 29.63 29.73 29.59 29.70 75,181 +0.11(+0.37%)
Sep 05, 2002 29.52 29.63 29.32 29.59 47,604 -0.04(-0.14%)
Sep 04, 2002 29.63 29.66 29.55 29.63 70,681 -0.04(-0.14%)
Sep 03, 2002 30.39 30.49 29.52 29.67 52,829 -0.82(-2.69%)
Aug 30, 2002 30.14 30.73 30.07 30.49 57,909 +0.41(+1.37%)
Aug 29, 2002 30.11 30.25 30.00 30.07 31,059 -0.03(-0.11%)
Aug 28, 2002 30.56 30.63 29.94 30.11 70,246 -0.52(-1.69%)
Aug 27, 2002 30.90 31.01 30.52 30.63 24,528 -0.29(-0.94%)
Aug 26, 2002 31.04 31.13 30.56 30.92 43,105 -0.06(-0.18%)
Aug 23, 2002 31.40 31.40 30.94 30.97 70,391 -0.43(-1.38%)
Aug 22, 2002 31.33 31.56 31.27 31.40 116,109 +0.19(+0.62%)
Aug 21, 2002 30.90 31.21 30.71 31.21 232,219 +0.34(+1.12%)
Aug 20, 2002 30.90 31.01 30.66 30.87 420,897 -1.12(-3.49%)
Aug 16, 2002 30.66 32.35 30.47 31.98 128,446 +1.25(+4.08%)
Aug 15, 2002 31.01 31.01 29.83 30.73 113,352 -0.34(-1.11%)
Aug 14, 2002 29.96 31.42 29.56 31.07 148,620 +1.05(+3.49%)
Aug 13, 2002 30.50 31.01 30.02 30.03 63,424 -0.57(-1.87%)
Aug 12, 2002 30.58 30.90 30.18 30.60 86,066 +2.74(+9.84%)
Aug 07, 2002 28.23 28.23 27.72 27.86 93,903 -0.20(-0.71%)
Aug 06, 2002 28.04 28.25 27.87 28.06 79,825 +0.12(+0.42%)
Aug 05, 2002 28.24 28.24 27.87 27.94 70,972 -0.32(-1.12%)
Aug 02, 2002 28.72 28.87 28.01 28.26 67,343 -0.61(-2.10%)
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.