Skip to main content

BlackRock (NY: BLK )

936.70 +13.99 (+1.52%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 29.67 30.54 29.48 30.54 81,338 +0.66(+2.20%)
Apr 29, 2002 29.71 30.07 29.71 29.88 27,112 +0.01(+0.02%)
Apr 26, 2002 30.03 30.27 29.88 29.88 28,317 +0.01(+0.02%)
Apr 25, 2002 30.06 30.54 29.87 29.87 79,831 -0.19(-0.64%)
Apr 24, 2002 29.93 30.06 29.41 30.06 88,869 +0.13(+0.44%)
Apr 23, 2002 30.11 30.11 29.41 29.93 101,371 +0.05(+0.16%)
Apr 22, 2002 28.98 29.94 28.88 29.88 171,262 +0.84(+2.88%)
Apr 19, 2002 29.88 29.88 28.65 29.05 94,894 -0.82(-2.76%)
Apr 18, 2002 29.48 29.97 29.48 29.87 102,877 +0.16(+0.54%)
Apr 17, 2002 30.77 30.77 29.62 29.71 112,066 -1.13(-3.66%)
Apr 16, 2002 30.47 31.44 30.46 30.84 159,061 +0.30(+0.98%)
Apr 15, 2002 30.21 31.60 29.58 30.54 273,537 +0.27(+0.88%)
Apr 12, 2002 27.55 30.27 27.55 30.27 1,174,885 +3.42(+12.73%)
Apr 11, 2002 27.68 27.72 26.79 26.85 198,525 -1.03(-3.69%)
Apr 10, 2002 28.26 28.41 27.88 27.88 49,254 -0.31(-1.08%)
Apr 09, 2002 28.95 28.95 27.90 28.19 82,242 -0.69(-2.39%)
Apr 08, 2002 28.80 29.01 28.60 28.88 83,748 +0.07(+0.23%)
Apr 05, 2002 28.96 29.02 28.55 28.81 45,639 -0.31(-1.07%)
Apr 04, 2002 29.39 29.42 28.95 29.12 45,489 -0.27(-0.90%)
Apr 03, 2002 29.61 29.66 29.33 29.39 26,510 -0.15(-0.52%)
Apr 02, 2002 29.88 29.90 29.54 29.54 20,334 -0.27(-0.89%)
Apr 01, 2002 29.61 29.88 29.54 29.81 40,217 +0.20(+0.67%)
Mar 29, 2002 29.50 29.61 29.40 29.61 60,250 +0.00(+0.00%)
Mar 28, 2002 29.50 29.61 29.40 29.61 60,250 +0.17(+0.56%)
Mar 27, 2002 29.24 29.61 29.24 29.44 31,330 +0.27(+0.91%)
Mar 26, 2002 29.22 29.22 29.07 29.18 34,342 +0.01(+0.02%)
Mar 25, 2002 29.58 29.60 29.16 29.17 15,514 -0.36(-1.21%)
Mar 22, 2002 29.61 29.61 29.31 29.53 18,376 -0.05(-0.18%)
Mar 21, 2002 29.31 29.58 29.26 29.58 28,167 +0.37(+1.27%)
Mar 20, 2002 29.21 29.41 29.14 29.21 67,028 -0.08(-0.27%)
Mar 19, 2002 29.53 29.54 29.18 29.29 181,504 -0.32(-1.08%)
Mar 18, 2002 29.36 29.61 29.34 29.61 34,945 +0.25(+0.86%)
Mar 15, 2002 29.54 29.54 29.08 29.36 45,941 -0.25(-0.85%)
Mar 14, 2002 29.44 29.61 29.38 29.61 57,840 +0.17(+0.56%)
Mar 13, 2002 29.32 29.60 29.24 29.44 50,911 +0.13(+0.43%)
Mar 12, 2002 29.47 29.47 29.24 29.32 451,879 -0.15(-0.52%)
Mar 11, 2002 29.78 29.78 29.28 29.47 39,614 -0.40(-1.36%)
Mar 08, 2002 29.87 29.89 29.21 29.88 113,120 +0.01(+0.02%)
Mar 07, 2002 29.38 29.87 29.38 29.87 75,313 +0.65(+2.23%)
Mar 06, 2002 30.47 30.47 29.21 29.22 142,492 -1.23(-4.03%)
Mar 05, 2002 30.71 30.71 30.39 30.45 32,234 -0.27(-0.86%)
Mar 04, 2002 29.88 30.71 29.88 30.71 60,702 +0.92(+3.07%)
Mar 01, 2002 29.48 29.80 29.44 29.80 17,020 +0.25(+0.85%)
Feb 28, 2002 29.24 29.54 29.12 29.54 41,271 +0.40(+1.37%)
Feb 27, 2002 29.05 29.54 28.88 29.14 50,761 +0.13(+0.43%)
Feb 26, 2002 28.95 29.68 28.85 29.02 74,560 +0.13(+0.46%)
Feb 25, 2002 28.55 28.95 28.32 28.89 125,321 +0.25(+0.86%)
Feb 22, 2002 28.55 28.64 28.48 28.64 154,241 +0.16(+0.56%)
Feb 21, 2002 28.08 28.54 28.08 28.48 41,874 +0.41(+1.44%)
Feb 20, 2002 27.92 28.43 27.92 28.08 60,702 +0.26(+0.93%)
Feb 19, 2002 27.28 27.86 27.19 27.82 164,182 +0.44(+1.60%)
Feb 18, 2002 27.95 28.08 26.85 27.38 125,471 +0.00(+0.00%)
Feb 15, 2002 27.95 28.08 26.85 27.38 125,471 -0.67(-2.39%)
Feb 14, 2002 28.15 28.28 27.78 28.05 107,999 -0.23(-0.82%)
Feb 13, 2002 28.65 28.65 28.28 28.28 151,228 -0.33(-1.16%)
Feb 12, 2002 28.55 28.71 28.41 28.61 136,166 -0.03(-0.12%)
Feb 11, 2002 28.88 28.98 28.55 28.65 131,346 -0.27(-0.92%)
Feb 08, 2002 28.57 28.91 28.15 28.91 86,760 +0.40(+1.40%)
Feb 07, 2002 28.32 28.56 28.32 28.51 34,794 +0.13(+0.47%)
Feb 06, 2002 28.43 28.51 28.32 28.38 70,342 -0.11(-0.40%)
Feb 05, 2002 28.26 28.55 28.18 28.49 87,965 +0.31(+1.08%)
Feb 04, 2002 28.46 28.46 28.16 28.19 102,576 -0.34(-1.19%)
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.