Skip to main content

BlackRock (NY: BLK )

935.17 +12.46 (+1.35%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 48.52 49.17 48.49 48.82 104,033 +0.29(+0.59%)
Oct 28, 2004 48.44 48.57 47.73 48.53 123,906 -0.07(-0.15%)
Oct 27, 2004 48.32 49.42 48.24 48.61 92,440 +0.19(+0.40%)
Oct 26, 2004 46.71 48.90 46.71 48.41 181,568 +1.61(+3.45%)
Oct 25, 2004 46.62 47.06 46.47 46.80 204,452 -0.32(-0.68%)
Oct 22, 2004 47.30 47.56 46.79 47.12 168,319 -0.21(-0.44%)
Oct 21, 2004 46.47 47.36 46.47 47.33 175,998 +0.77(+1.66%)
Oct 20, 2004 46.45 46.74 45.72 46.55 147,844 -0.01(-0.03%)
Oct 19, 2004 45.88 46.96 45.76 46.57 292,527 +0.52(+1.13%)
Oct 18, 2004 46.36 46.93 46.00 46.05 158,985 -0.31(-0.66%)
Oct 15, 2004 46.77 46.83 46.13 46.36 176,148 -0.49(-1.05%)
Oct 14, 2004 47.26 47.29 46.50 46.85 141,972 -0.41(-0.87%)
Oct 13, 2004 47.86 48.01 47.13 47.26 115,023 -0.44(-0.92%)
Oct 12, 2004 47.83 47.83 47.04 47.70 148,597 -0.23(-0.49%)
Oct 11, 2004 47.70 48.06 47.52 47.93 138,510 +0.24(+0.50%)
Oct 08, 2004 49.35 49.35 47.56 47.69 229,746 -1.75(-3.53%)
Oct 07, 2004 49.62 49.82 48.54 49.44 213,185 -0.28(-0.56%)
Oct 06, 2004 50.00 50.41 49.41 49.72 122,701 -0.32(-0.64%)
Oct 05, 2004 49.48 50.29 49.47 50.04 251,124 +0.55(+1.11%)
Oct 04, 2004 49.44 50.02 49.44 49.48 140,617 +0.11(+0.22%)
Oct 01, 2004 48.81 49.65 48.62 49.38 86,117 +0.56(+1.16%)
Sep 30, 2004 47.90 49.13 47.74 48.81 186,235 +0.98(+2.04%)
Sep 29, 2004 48.06 48.06 47.59 47.84 262,265 -0.22(-0.46%)
Sep 28, 2004 48.41 48.41 47.76 48.06 211,679 -0.36(-0.74%)
Sep 27, 2004 48.69 48.75 48.04 48.41 94,548 -0.38(-0.78%)
Sep 24, 2004 48.61 49.15 48.61 48.79 60,372 +0.19(+0.40%)
Sep 23, 2004 48.76 49.00 48.49 48.60 65,942 -0.26(-0.53%)
Sep 22, 2004 49.40 49.44 48.82 48.86 52,392 -0.54(-1.10%)
Sep 21, 2004 49.64 49.80 49.34 49.40 90,031 -0.23(-0.47%)
Sep 20, 2004 49.35 49.82 49.35 49.64 98,312 +0.12(+0.24%)
Sep 17, 2004 49.46 50.48 49.46 49.52 88,827 -0.11(-0.23%)
Sep 16, 2004 49.34 50.15 49.34 49.63 129,777 +0.19(+0.39%)
Sep 15, 2004 49.31 49.68 49.06 49.44 96,957 +0.05(+0.11%)
Sep 14, 2004 49.29 49.92 49.22 49.38 96,053 +0.09(+0.19%)
Sep 13, 2004 49.02 50.28 49.02 49.29 192,559 +0.41(+0.83%)
Sep 10, 2004 47.82 49.36 47.82 48.89 354,104 +0.68(+1.42%)
Sep 09, 2004 49.02 49.02 47.78 48.20 369,761 -1.61(-3.23%)
Sep 08, 2004 49.72 50.15 49.58 49.81 122,852 +0.11(+0.23%)
Sep 07, 2004 49.82 50.11 49.65 49.70 108,850 -0.05(-0.09%)
Sep 03, 2004 49.02 49.77 48.97 49.74 112,464 +0.60(+1.22%)
Sep 02, 2004 48.87 49.26 48.87 49.15 54,199 +0.18(+0.37%)
Sep 01, 2004 48.71 49.32 48.38 48.97 132,036 +0.42(+0.86%)
Aug 31, 2004 48.89 49.28 48.32 48.55 241,790 -0.43(-0.87%)
Aug 30, 2004 46.54 49.34 46.54 48.97 388,731 +1.60(+3.38%)
Aug 27, 2004 44.97 47.55 44.97 47.37 233,058 +2.73(+6.12%)
Aug 26, 2004 43.78 44.88 43.78 44.64 87,321 +1.03(+2.36%)
Aug 25, 2004 42.90 44.08 42.90 43.61 61,877 +0.71(+1.66%)
Aug 24, 2004 43.01 43.01 42.72 42.90 59,167 -0.23(-0.54%)
Aug 23, 2004 42.50 43.17 42.50 43.13 56,006 +0.70(+1.66%)
Aug 20, 2004 42.44 42.56 42.14 42.43 144,682 +0.05(+0.13%)
Aug 19, 2004 42.86 42.87 42.28 42.38 107,044 -0.55(-1.28%)
Aug 18, 2004 43.01 43.01 42.64 42.93 93,193 -0.23(-0.52%)
Aug 17, 2004 42.39 43.71 42.34 43.15 115,174 +0.84(+1.99%)
Aug 16, 2004 40.96 42.44 40.92 42.31 78,589 +1.42(+3.48%)
Aug 13, 2004 41.68 41.73 40.80 40.89 43,660 -0.87(-2.08%)
Aug 12, 2004 41.29 41.78 41.29 41.76 39,896 +0.39(+0.93%)
Aug 11, 2004 40.92 41.79 40.62 41.37 86,568 +0.38(+0.92%)
Aug 10, 2004 40.40 41.13 40.40 41.00 85,213 +0.67(+1.66%)
Aug 09, 2004 40.94 40.94 40.29 40.32 71,814 -0.55(-1.35%)
Aug 06, 2004 41.81 41.81 40.54 40.88 64,136 -1.01(-2.41%)
Aug 05, 2004 42.11 42.21 41.21 41.89 102,527 -0.30(-0.71%)
Aug 04, 2004 41.68 42.18 41.55 42.18 53,446 +0.40(+0.95%)
Aug 03, 2004 41.67 41.88 41.48 41.79 111,109 +0.15(+0.37%)
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.