Skip to main content

BlackRock (NY: BLK )

937.14 +14.43 (+1.56%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 47.88 49.10 47.71 48.79 186,324 +0.98(+2.04%)
Sep 29, 2004 48.03 48.03 47.57 47.81 262,391 -0.22(-0.46%)
Sep 28, 2004 48.39 48.39 47.73 48.03 211,780 -0.36(-0.74%)
Sep 27, 2004 48.67 48.73 48.02 48.39 94,593 -0.38(-0.78%)
Sep 24, 2004 48.58 49.13 48.58 48.77 60,401 +0.19(+0.40%)
Sep 23, 2004 48.74 48.98 48.46 48.58 65,974 -0.26(-0.53%)
Sep 22, 2004 49.38 49.41 48.80 48.84 52,417 -0.54(-1.10%)
Sep 21, 2004 49.61 49.77 49.32 49.38 90,074 -0.23(-0.47%)
Sep 20, 2004 49.33 49.79 49.33 49.61 98,359 +0.12(+0.24%)
Sep 17, 2004 49.44 50.46 49.44 49.49 88,869 -0.11(-0.23%)
Sep 16, 2004 49.31 50.12 49.31 49.61 129,839 +0.19(+0.39%)
Sep 15, 2004 49.29 49.65 49.04 49.41 97,003 +0.05(+0.11%)
Sep 14, 2004 49.27 49.90 49.20 49.36 96,099 +0.09(+0.19%)
Sep 13, 2004 49.00 50.26 49.00 49.27 192,651 +0.41(+0.83%)
Sep 10, 2004 47.80 49.34 47.80 48.86 354,273 +0.68(+1.42%)
Sep 09, 2004 49.00 49.00 47.75 48.18 369,938 -1.61(-3.23%)
Sep 08, 2004 49.69 50.13 49.56 49.79 122,911 +0.11(+0.23%)
Sep 07, 2004 49.79 50.08 49.63 49.67 108,902 -0.05(-0.09%)
Sep 03, 2004 49.00 49.75 48.94 49.72 112,517 +0.60(+1.22%)
Sep 02, 2004 48.84 49.23 48.84 49.12 54,225 +0.18(+0.37%)
Sep 01, 2004 48.69 49.29 48.36 48.94 132,099 +0.42(+0.86%)
Aug 31, 2004 48.86 49.26 48.30 48.52 241,906 -0.42(-0.87%)
Aug 30, 2004 46.52 49.32 46.52 48.95 388,917 +1.60(+3.38%)
Aug 27, 2004 44.95 47.53 44.95 47.35 233,169 +2.73(+6.12%)
Aug 26, 2004 43.76 44.86 43.76 44.62 87,363 +1.03(+2.36%)
Aug 25, 2004 42.88 44.06 42.88 43.59 61,907 +0.71(+1.66%)
Aug 24, 2004 42.99 42.99 42.70 42.88 59,196 -0.23(-0.54%)
Aug 23, 2004 42.48 43.15 42.48 43.11 56,033 +0.70(+1.66%)
Aug 20, 2004 42.42 42.54 42.12 42.41 144,751 +0.05(+0.13%)
Aug 19, 2004 42.84 42.85 42.26 42.36 107,095 -0.55(-1.28%)
Aug 18, 2004 42.99 42.99 42.62 42.91 93,237 -0.23(-0.52%)
Aug 17, 2004 42.37 43.68 42.32 43.13 115,229 +0.84(+1.99%)
Aug 16, 2004 40.94 42.42 40.90 42.29 78,626 +1.42(+3.48%)
Aug 13, 2004 41.66 41.71 40.78 40.87 43,681 -0.87(-2.08%)
Aug 12, 2004 41.27 41.76 41.27 41.74 39,915 +0.38(+0.93%)
Aug 11, 2004 40.90 41.77 40.60 41.35 86,610 +0.38(+0.92%)
Aug 10, 2004 40.38 41.12 40.38 40.98 85,254 +0.67(+1.66%)
Aug 09, 2004 40.92 40.92 40.27 40.30 71,848 -0.55(-1.35%)
Aug 06, 2004 41.79 41.79 40.52 40.86 64,166 -1.01(-2.41%)
Aug 05, 2004 42.09 42.19 41.19 41.87 102,576 -0.30(-0.71%)
Aug 04, 2004 41.66 42.16 41.53 42.16 53,472 +0.40(+0.95%)
Aug 03, 2004 41.65 41.86 41.46 41.77 111,162 +0.15(+0.37%)
Aug 02, 2004 41.06 41.71 41.04 41.61 76,066 +0.48(+1.18%)
Jul 30, 2004 41.49 41.49 40.85 41.13 71,698 -0.37(-0.88%)
Jul 29, 2004 40.90 41.54 40.90 41.49 62,811 +0.68(+1.66%)
Jul 28, 2004 41.69 41.70 40.36 40.82 164,333 -0.80(-1.93%)
Jul 27, 2004 41.67 41.81 41.51 41.62 85,857 +0.01(+0.03%)
Jul 26, 2004 41.49 41.79 41.43 41.61 121,103 +0.11(+0.26%)
Jul 23, 2004 41.20 41.61 40.83 41.50 158,609 +0.31(+0.74%)
Jul 22, 2004 42.10 42.10 41.19 41.19 127,429 -1.07(-2.53%)
Jul 21, 2004 42.89 43.12 42.22 42.26 153,638 -0.66(-1.53%)
Jul 20, 2004 42.33 43.43 41.96 42.92 249,889 +1.32(+3.18%)
Jul 19, 2004 42.15 42.15 40.96 41.60 118,091 -0.55(-1.31%)
Jul 16, 2004 42.16 42.54 41.93 42.15 33,439 -0.01(-0.02%)
Jul 15, 2004 42.62 42.66 42.16 42.16 56,635 -0.47(-1.11%)
Jul 14, 2004 42.97 43.02 42.62 42.63 150,174 -0.34(-0.79%)
Jul 13, 2004 43.07 43.07 42.89 42.97 148,065 -0.10(-0.23%)
Jul 12, 2004 43.07 43.31 42.81 43.07 44,284 -0.01(-0.03%)
Jul 09, 2004 42.99 43.08 42.85 43.08 53,924 +0.06(+0.14%)
Jul 08, 2004 43.08 43.08 42.79 43.02 109,656 -0.14(-0.32%)
Jul 07, 2004 43.68 43.68 43.05 43.16 241,002 -0.52(-1.20%)
Jul 06, 2004 43.24 43.78 43.19 43.68 103,480 +0.44(+1.03%)
Jul 02, 2004 42.56 43.68 42.46 43.24 110,409 +0.65(+1.53%)
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.