BlackRock Inc $316.43

up +1.52


28/7/2014 04:00 PM  |  NYSE : BLK  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLK historical data

Date Open High Low Close Volume
7/28/2014314.90317.58313.25316.43558,941
7/25/2014315.67316.76313.62314.91508,276
7/24/2014318.28319.17316.44317.36395,572
7/23/2014319.88320.00316.50316.55688,851
7/22/2014319.15321.39318.64319.06520,437
7/21/2014318.07320.56317.46318.62558,141
7/18/2014318.11321.72317.66320.86672,774
7/17/2014322.99325.90317.31317.79761,671
7/16/2014327.04331.90322.54325.17883,332
7/15/2014323.01326.20322.22323.741,063,743
7/14/2014319.23323.81319.05323.26650,669
7/11/2014316.10318.69314.50317.81614,799
7/10/2014316.48317.84314.03315.90538,882
7/9/2014320.50321.70318.92320.96345,470
7/8/2014321.02321.18317.67318.31451,764
7/7/2014321.26322.76320.12321.18387,207
7/3/2014320.99324.50320.59323.60276,463
7/2/2014322.70322.90319.86321.87540,052
7/1/2014321.70324.86320.35322.38494,555
6/30/2014317.11320.64316.50319.60503,475
6/27/2014315.00317.67313.81317.09521,298
6/26/2014317.25317.81312.54315.22605,317
6/25/2014315.39318.68314.06317.00514,605
6/24/2014316.99319.99315.16316.26584,204
6/23/2014317.16318.93316.21317.92466,699
6/20/2014319.58320.53316.76318.05670,133
6/19/2014320.08321.14316.28318.80700,855
6/18/2014312.25320.68310.45319.85935,165
6/17/2014307.69312.19305.84312.05453,195
6/16/2014308.45309.99306.51309.38471,747
6/13/2014309.64311.00308.09309.45340,739
6/12/2014311.54311.86307.24308.82519,902
6/11/2014312.83313.98309.81311.39408,178
6/10/2014314.15315.75312.13314.70392,742
6/9/2014312.96315.75312.54314.57401,526
6/6/2014311.74314.57310.59313.96457,135
6/5/2014309.55310.85306.46309.93566,360
6/4/2014307.41311.10306.43310.75558,212
6/3/2014304.87310.34304.26308.61719,332
6/2/2014304.96306.64302.33306.03404,188
5/30/2014304.28305.99303.32304.90365,007
5/29/2014302.83305.23301.95304.82406,355
5/28/2014304.77305.81301.26301.47622,979
5/27/2014303.17305.90301.91304.63464,007
5/23/2014300.43301.21299.22300.69358,067
5/22/2014299.13301.75298.03300.57410,575
5/21/2014297.41301.00297.41299.90450,208
5/20/2014299.00300.20295.00296.43437,423
5/19/2014297.18299.67296.20299.00402,103
5/16/2014300.80300.80294.66297.53544,568
5/15/2014301.22301.75295.15297.02662,563
5/14/2014303.16304.06301.17301.80474,865
5/13/2014304.99307.36302.07302.96595,034
5/12/2014297.42306.50297.42304.58694,161
5/9/2014300.24302.67298.62302.34524,526
5/8/2014298.40302.87298.40300.38581,905
5/7/2014296.79299.55295.11299.00611,741
5/6/2014298.24299.26296.12296.31591,400
5/5/2014298.25299.55295.28298.50509,551
5/2/2014300.80304.25298.76299.00605,304
5/1/2014299.98302.77298.01301.05589,223
4/30/2014299.13302.14298.00301.00423,030
4/29/2014301.48302.58299.81300.50492,281
4/28/2014302.02303.62295.37298.50807,597
4/25/2014302.99303.59299.18300.45394,077
4/24/2014305.58307.59302.79303.62545,078
4/23/2014308.01309.93305.92307.60485,069
4/22/2014306.25310.26305.02308.27581,917
4/21/2014308.13308.32305.19305.88651,395
4/17/2014312.95313.21300.75308.381,011,658
4/16/2014301.75310.65301.75310.151,089,854
4/15/2014299.87301.75295.00300.71633,521
4/14/2014298.21298.99294.90298.47729,448
4/11/2014295.75297.58292.20293.71929,630
4/10/2014309.10309.13295.95295.95875,622
4/9/2014303.47308.85302.70308.32569,936
4/8/2014303.57305.09300.04302.40831,204
4/7/2014309.72310.53303.16303.89835,413
4/4/2014319.55320.02308.24308.92876,151
4/3/2014319.61319.61313.45314.64554,549
4/2/2014317.01321.46315.44318.55586,387
4/1/2014316.12317.15312.81316.89758,270
3/31/2014314.46315.71312.79314.48652,131
3/28/2014309.40313.92308.41310.89701,469
3/27/2014309.50310.74305.55306.50666,793
3/26/2014311.58313.36308.34309.25963,088
3/25/2014304.34307.82301.56307.60907,692
3/24/2014301.81303.92298.61302.58882,902
3/21/2014302.68304.20299.09301.861,333,134
3/20/2014296.98302.50296.67300.99645,977
3/19/2014301.32301.60295.95298.40668,361
3/18/2014300.11301.75299.16301.08412,888
3/17/2014298.02302.11297.62298.71746,396
3/14/2014298.77301.09295.71295.71718,144
3/13/2014310.44311.25298.67299.251,027,773
3/12/2014306.07308.90304.53308.88555,098
3/11/2014309.14310.96307.61308.79845,760
3/10/2014310.67310.99306.63308.47809,783
3/7/2014314.24314.24309.49310.79760,316
3/6/2014308.80312.21307.28311.11737,436
Trading Center