Skip to main content

BlackRock (NY: BLK )

927.38 +22.86 (+2.53%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 28.97 29.08 28.53 28.91 103,480 -0.29(-1.00%)
Mar 28, 2003 28.93 29.34 28.91 29.20 40,217 +0.27(+0.94%)
Mar 27, 2003 29.86 29.86 28.56 28.93 181,354 -1.00(-3.35%)
Mar 26, 2003 29.66 30.14 29.56 29.93 120,049 +0.27(+0.90%)
Mar 25, 2003 29.11 29.91 29.11 29.66 87,212 +0.66(+2.27%)
Mar 24, 2003 29.54 29.58 28.94 29.01 111,162 -0.77(-2.59%)
Mar 21, 2003 29.10 29.92 29.10 29.78 221,119 +0.91(+3.15%)
Mar 20, 2003 28.88 29.11 28.68 28.87 136,316 -0.01(-0.05%)
Mar 19, 2003 28.38 29.14 28.33 28.88 256,064 +0.10(+0.35%)
Mar 18, 2003 28.59 28.96 28.50 28.78 192,500 +0.25(+0.88%)
Mar 17, 2003 27.52 28.55 27.47 28.53 113,873 +1.02(+3.69%)
Mar 14, 2003 27.39 27.68 27.39 27.51 54,978 +0.19(+0.70%)
Mar 13, 2003 26.70 27.32 26.28 27.32 274,441 +0.80(+3.00%)
Mar 12, 2003 27.28 27.55 26.36 26.52 220,968 -0.76(-2.77%)
Mar 11, 2003 27.94 28.01 27.13 27.28 128,032 -0.60(-2.14%)
Mar 10, 2003 27.88 27.92 27.82 27.88 65,974 -0.20(-0.71%)
Mar 07, 2003 27.84 28.10 27.71 28.08 81,187 +0.17(+0.59%)
Mar 06, 2003 27.86 28.12 27.70 27.91 134,057 -0.03(-0.10%)
Mar 05, 2003 28.05 28.08 27.88 27.94 136,467 -0.10(-0.36%)
Mar 04, 2003 28.38 28.38 27.88 28.04 194,609 -0.31(-1.10%)
Mar 03, 2003 27.78 28.93 27.72 28.35 253,202 +0.73(+2.64%)
Feb 28, 2003 27.70 27.86 27.55 27.62 56,786 +0.00(+0.00%)
Feb 27, 2003 27.25 27.64 26.56 27.62 391,779 +0.41(+1.51%)
Feb 26, 2003 27.81 27.87 27.03 27.21 81,940 -0.60(-2.17%)
Feb 25, 2003 27.54 27.81 27.14 27.81 64,317 +0.27(+0.99%)
Feb 24, 2003 28.12 28.16 27.27 27.54 82,543 -0.71(-2.51%)
Feb 21, 2003 27.65 28.25 27.51 28.25 53,171 +0.53(+1.92%)
Feb 20, 2003 27.60 27.72 27.09 27.72 104,082 +0.11(+0.41%)
Feb 19, 2003 27.82 27.94 27.55 27.60 106,944 -0.28(-1.00%)
Feb 18, 2003 27.78 27.90 27.33 27.88 104,685 +0.20(+0.72%)
Feb 14, 2003 27.44 27.68 27.32 27.68 70,794 +0.31(+1.14%)
Feb 13, 2003 27.44 27.52 27.23 27.37 90,827 -0.13(-0.48%)
Feb 12, 2003 27.46 27.62 27.42 27.51 60,250 +0.15(+0.53%)
Feb 11, 2003 27.69 27.73 27.14 27.36 75,313 -0.20(-0.72%)
Feb 10, 2003 27.72 27.92 27.45 27.56 79,078 -0.17(-0.60%)
Feb 07, 2003 27.67 27.78 27.60 27.72 52,568 +0.13(+0.48%)
Feb 06, 2003 27.87 27.95 27.55 27.59 44,736 -0.22(-0.79%)
Feb 05, 2003 28.08 28.41 27.75 27.81 81,037 -0.27(-0.95%)
Feb 04, 2003 28.25 28.78 28.02 28.08 170,358 +0.06(+0.21%)
Feb 03, 2003 28.05 28.05 27.74 28.02 137,070 -0.03(-0.12%)
Jan 31, 2003 27.29 28.15 27.15 28.05 188,283 +0.66(+2.42%)
Jan 30, 2003 27.22 27.64 27.22 27.39 87,212 +0.19(+0.68%)
Jan 29, 2003 27.27 27.27 27.13 27.20 56,936 -0.15(-0.56%)
Jan 28, 2003 27.15 27.36 27.15 27.35 63,564 +0.37(+1.35%)
Jan 27, 2003 26.56 27.05 26.42 26.99 183,462 +0.35(+1.30%)
Jan 24, 2003 27.05 27.05 26.55 26.64 47,748 -0.35(-1.28%)
Jan 23, 2003 27.20 27.33 26.85 26.99 49,104 -0.15(-0.54%)
Jan 22, 2003 27.18 27.32 26.79 27.13 89,923 +0.18(+0.67%)
Jan 21, 2003 27.75 27.75 26.95 26.95 127,881 -0.80(-2.87%)
Jan 17, 2003 27.65 27.90 27.59 27.75 116,584 +0.10(+0.36%)
Jan 16, 2003 27.58 27.98 27.19 27.65 98,509 +0.10(+0.36%)
Jan 15, 2003 28.15 28.15 27.12 27.55 171,563 -0.33(-1.19%)
Jan 14, 2003 27.98 28.18 27.80 27.88 90,074 -0.07(-0.24%)
Jan 13, 2003 28.27 28.55 27.95 27.95 167,044 -0.15(-0.54%)
Jan 10, 2003 27.88 28.28 27.88 28.10 125,170 +0.20(+0.71%)
Jan 09, 2003 27.35 27.90 27.29 27.90 45,489 +0.62(+2.26%)
Jan 08, 2003 27.22 27.45 27.17 27.29 61,304 +0.09(+0.34%)
Jan 07, 2003 27.44 27.55 27.16 27.19 41,422 -0.15(-0.53%)
Jan 06, 2003 27.35 27.96 27.17 27.34 118,994 +0.15(+0.56%)
Jan 03, 2003 26.66 27.30 26.60 27.19 42,777 +0.46(+1.74%)
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.