Indicators

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	28.60	28.60	27.67	28.34	73,958	-0.27(-0.93%)
Sep 27, 2002	28.12	28.84	28.04	28.60	70,889	+0.49(+1.73%)
Sep 26, 2002	27.98	28.26	27.85	28.12	10,772,284	+0.21(+0.74%)
Sep 25, 2002	28.36	28.36	27.82	27.91	73,520	-0.34(-1.21%)
Sep 24, 2002	28.43	28.53	28.19	28.26	64,458	-0.16(-0.58%)
Sep 23, 2002	28.73	28.73	28.26	28.42	94,714	-0.31(-1.10%)
Sep 20, 2002	29.25	29.25	28.44	28.73	83,605	-0.45(-1.55%)
Sep 19, 2002	29.42	29.43	28.92	29.19	121,608	-0.37(-1.25%)
Sep 18, 2002	29.97	29.97	29.56	29.56	54,080	-0.48(-1.59%)
Sep 17, 2002	30.25	30.27	29.78	30.03	102,168	-0.21(-0.70%)
Sep 16, 2002	30.62	30.62	29.93	30.25	44,580	-0.47(-1.54%)
Sep 13, 2002	29.90	30.72	29.82	30.72	127,601	+0.75(+2.49%)
Sep 12, 2002	30.10	30.10	29.93	29.97	43,556	-0.24(-0.79%)
Sep 11, 2002	29.95	30.55	29.93	30.21	40,779	+0.35(+1.17%)
Sep 10, 2002	30.00	30.07	29.76	29.86	75,274	-0.22(-0.73%)
Sep 09, 2002	29.42	30.08	29.42	30.08	30,694	+0.60(+2.02%)
Sep 06, 2002	29.42	29.52	29.38	29.49	75,712	+0.11(+0.37%)
Sep 05, 2002	29.32	29.42	29.11	29.38	47,941	-0.04(-0.14%)
Sep 04, 2002	29.42	29.45	29.34	29.42	71,181	-0.04(-0.14%)

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.