BlackRock (NY: BLK )

899.57 USD -19.28 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 35.05 35.72 35.02 35.72 109,500 +0.67(+1.91%)
Oct 30, 2002 35.00 35.40 34.85 35.05 87,200 +0.06(+0.17%)
Oct 29, 2002 35.75 35.75 34.50 34.99 47,000 -0.91(-2.53%)
Oct 28, 2002 35.50 36.00 35.50 35.90 57,800 +0.40(+1.13%)
Oct 25, 2002 35.75 36.00 35.18 35.50 102,900 -0.50(-1.39%)
Oct 24, 2002 36.65 36.90 36.00 36.00 75,100 -0.45(-1.23%)
Oct 23, 2002 37.40 37.40 35.87 36.45 100,600 -1.45(-3.83%)
Oct 22, 2002 38.25 38.25 37.74 37.90 72,600 -0.50(-1.30%)
Oct 21, 2002 38.15 38.74 37.70 38.40 63,600 +0.00(+0.00%)
Oct 18, 2002 38.53 38.53 37.84 38.40 38,500 -0.13(-0.34%)
Oct 17, 2002 37.62 38.75 37.25 38.53 114,600 +0.61(+1.61%)
Oct 16, 2002 37.92 37.92 37.25 37.92 95,500 +0.00(+0.00%)
Oct 15, 2002 36.95 37.92 36.80 37.92 180,800 +1.17(+3.18%)
Oct 14, 2002 36.97 37.25 36.60 36.75 50,800 -0.22(-0.60%)
Oct 11, 2002 37.36 38.10 36.20 36.97 227,700 -0.39(-1.04%)
Oct 10, 2002 36.21 38.30 35.90 37.36 83,700 +1.16(+3.20%)
Oct 09, 2002 36.15 36.41 35.15 36.20 124,000 +0.05(+0.14%)
Oct 08, 2002 35.95 36.50 35.95 36.15 122,100 +0.20(+0.56%)
Oct 07, 2002 37.30 37.30 35.95 35.95 91,100 -1.60(-4.26%)
Oct 04, 2002 40.20 40.30 37.36 37.55 120,600 -2.65(-6.59%)
Oct 03, 2002 41.00 41.00 40.00 40.20 126,300 -0.82(-2.00%)
Oct 02, 2002 41.30 41.68 41.01 41.02 28,600 -0.26(-0.63%)
Oct 01, 2002 41.42 41.42 40.60 41.28 47,800 -0.14(-0.34%)
Sep 30, 2002 41.80 41.80 40.45 41.42 50,600 -0.39(-0.93%)
Sep 27, 2002 41.10 42.15 40.99 41.81 48,500 +0.71(+1.73%)
Sep 26, 2002 40.90 41.30 40.70 41.10 7,370,000 +0.30(+0.74%)
Sep 25, 2002 41.45 41.45 40.66 40.80 50,300 -0.50(-1.21%)
Sep 24, 2002 41.55 41.70 41.20 41.30 44,100 -0.24(-0.58%)
Sep 23, 2002 41.99 41.99 41.30 41.54 64,800 -0.46(-1.10%)
Sep 20, 2002 42.76 42.76 41.57 42.00 57,200 -0.66(-1.55%)
Sep 19, 2002 43.00 43.01 42.27 42.66 83,200 -0.54(-1.25%)
Sep 18, 2002 43.80 43.80 43.20 43.20 37,000 -0.70(-1.59%)
Sep 17, 2002 44.21 44.24 43.53 43.90 69,900 -0.31(-0.70%)
Sep 16, 2002 44.75 44.75 43.75 44.21 30,500 -0.69(-1.54%)
Sep 13, 2002 43.71 44.90 43.59 44.90 87,300 +1.09(+2.49%)
Sep 12, 2002 44.00 44.00 43.75 43.81 29,800 -0.35(-0.79%)
Sep 11, 2002 43.77 44.65 43.75 44.16 27,900 +0.51(+1.17%)
Sep 10, 2002 43.85 43.95 43.50 43.65 51,500 -0.32(-0.73%)
Sep 09, 2002 43.00 43.97 43.00 43.97 21,000 +0.87(+2.02%)
Sep 06, 2002 43.00 43.15 42.95 43.10 51,800 +0.16(+0.37%)
Sep 05, 2002 42.85 43.00 42.55 42.94 32,800 -0.06(-0.14%)
Sep 04, 2002 43.00 43.05 42.89 43.00 48,700 -0.06(-0.14%)
Sep 03, 2002 44.10 44.25 42.85 43.06 36,400 -1.19(-2.69%)
Aug 30, 2002 43.75 44.60 43.65 44.25 39,900 +0.60(+1.37%)
Aug 29, 2002 43.70 43.91 43.54 43.65 21,400 -0.05(-0.11%)
Aug 28, 2002 44.35 44.45 43.46 43.70 48,400 -0.75(-1.69%)
Aug 27, 2002 44.85 45.01 44.30 44.45 16,900 -0.42(-0.94%)
Aug 26, 2002 45.05 45.18 44.35 44.87 29,700 -0.08(-0.18%)
Aug 23, 2002 45.58 45.58 44.90 44.95 48,500 -0.63(-1.38%)
Aug 22, 2002 45.47 45.80 45.39 45.58 80,000 +0.28(+0.62%)
Aug 21, 2002 44.85 45.30 44.57 45.30 160,000 +0.50(+1.12%)
Aug 20, 2002 44.85 45.00 44.50 44.80 290,000 -1.62(-3.49%)
Aug 16, 2002 44.50 46.95 44.22 46.42 88,500 +1.82(+4.08%)
Aug 15, 2002 45.00 45.00 43.30 44.60 78,100 -0.50(-1.11%)
Aug 14, 2002 43.48 45.60 42.90 45.10 102,400 +1.52(+3.49%)
Aug 13, 2002 44.26 45.00 43.57 43.58 43,700 -0.83(-1.87%)
Aug 12, 2002 44.38 44.85 43.80 44.41 59,300 +3.98(+9.84%)
Aug 07, 2002 40.97 40.97 40.23 40.43 64,700 -0.29(-0.71%)
Aug 06, 2002 40.70 41.00 40.45 40.72 55,000 +0.17(+0.42%)
Aug 05, 2002 40.99 40.99 40.45 40.55 48,900 -0.46(-1.12%)
Aug 02, 2002 41.69 41.90 40.66 41.01 46,400 -0.88(-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.