$365.09 +1.99 (%) BlackRock Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLK historical data

Date Open High Low Close Volume
5/26/2016364.10364.85361.44363.10342,711
5/25/2016363.44365.47363.13364.09485,678
5/24/2016358.00361.71356.40361.18611,395
5/23/2016354.00356.53353.17353.90341,103
5/20/2016353.61357.33352.17354.01515,982
5/19/2016350.38353.22345.69350.57555,533
5/18/2016347.05356.71347.05353.49625,761
5/17/2016350.78352.86347.62348.82647,222
5/16/2016347.61354.15347.61351.83489,029
5/13/2016354.72357.85346.27347.29559,096
5/12/2016356.56357.71352.68355.60393,876
5/11/2016358.40359.78353.42353.82482,944
5/10/2016358.00360.30355.77360.18456,638
5/9/2016355.95357.75353.29355.01410,698
5/6/2016350.56357.09350.23356.01509,453
5/5/2016352.42354.50351.17352.08521,642
5/4/2016352.59355.53350.73352.17599,382
5/3/2016356.00356.63352.08355.69485,342
5/2/2016358.77362.68355.12361.50739,138
4/29/2016356.63358.04353.15356.33586,693
4/28/2016363.20365.88357.68358.83509,447
4/27/2016366.00369.33363.81367.47451,219
4/26/2016363.74366.00362.31365.96413,415
4/25/2016364.01365.00360.47363.66482,748
4/22/2016365.16369.21363.83365.47512,090
4/21/2016364.36367.88362.24364.09607,856
4/20/2016365.94368.91364.45366.92610,731
4/19/2016361.54366.31361.20364.66834,447
4/18/2016353.00359.45351.05358.00842,228
4/15/2016354.42358.31353.59357.741,108,939
4/14/2016343.00356.20342.00354.91833,684
4/13/2016343.00348.62341.42348.29960,225
4/12/2016334.04339.87332.33339.31559,556
4/11/2016334.91337.16332.78332.96435,082
4/8/2016332.74335.24330.80331.60360,616
4/7/2016334.37335.87326.93328.37530,599
4/6/2016334.40338.73334.09337.20463,490
4/5/2016335.92336.66331.45334.80523,888
4/4/2016342.00343.29336.24338.52553,117
4/1/2016337.27344.56335.07342.53717,695
3/31/2016340.34344.20339.93340.57511,508
3/30/2016343.63344.91340.81341.37463,395
3/29/2016336.24340.43332.00339.91635,007
3/28/2016336.00338.64334.21336.91444,555
3/24/2016336.47337.87331.73334.28662,382
3/23/2016340.98341.86337.30339.23466,515
3/22/2016337.17342.83337.17340.22490,102
3/21/2016342.77345.82339.04341.98685,060
3/18/2016344.21346.96339.63342.56763,574
3/17/2016334.23344.73332.67341.94864,369
3/16/2016333.15335.50329.59334.07674,534
3/15/2016333.13334.33330.39334.13627,305
3/14/2016337.46338.91334.21337.82631,270
3/11/2016330.00340.19326.65339.65905,925
3/10/2016329.77330.00320.00324.99688,346
3/9/2016323.91328.35321.00328.311,179,242
3/8/2016323.30325.00316.75320.40674,454
3/7/2016320.52327.86317.83326.73682,396
3/4/2016323.28325.87320.70323.76671,978
3/3/2016323.46324.97320.43323.14838,419
3/2/2016320.10327.23318.40326.731,051,437
3/1/2016315.27323.03314.13322.57832,284
2/29/2016312.60315.63311.09311.96874,647
2/26/2016316.60318.57311.92313.92678,187
2/25/2016309.59313.75303.87313.62608,762
2/24/2016304.49311.87297.89307.98845,653
2/23/2016315.00317.42306.41309.86758,685
2/22/2016318.84321.72312.25316.45818,046
2/19/2016313.07314.55307.59314.29835,258
2/18/2016319.52320.05314.14315.97660,851
2/17/2016318.84321.27316.99319.88888,075
2/16/2016312.03315.65309.33314.47764,596
2/12/2016300.18307.50297.04306.80941,679
2/11/2016289.47297.23289.00294.211,266,304
2/10/2016299.29305.73297.13298.56711,725
2/9/2016287.00297.61286.52294.53878,849
2/8/2016301.36301.36289.37293.461,162,881
2/5/2016312.03315.17306.35307.751,057,557
2/4/2016302.25316.00302.25313.701,037,604
2/3/2016301.70306.91290.07304.061,372,264
2/2/2016305.82305.82298.02301.211,061,299
2/1/2016311.91314.50306.68312.25755,126
1/29/2016303.37314.34301.90314.26986,460
1/28/2016302.61307.81298.04299.171,023,807
1/27/2016299.00311.00297.38302.121,147,918
1/26/2016292.46300.43291.27299.261,066,418
1/25/2016300.06300.94289.20289.721,010,540
1/22/2016295.84301.89294.99300.56780,613
1/21/2016292.79296.89289.48289.901,100,307
1/20/2016288.67294.15280.55292.001,685,858
1/19/2016300.40301.76290.48294.001,070,400
1/15/2016298.96299.95290.46296.581,972,566
1/14/2016305.26315.45299.31310.001,373,720
1/13/2016315.21318.43303.62304.611,200,037
1/12/2016312.42314.60307.59313.591,096,797
1/11/2016309.07310.00304.37308.321,258,384
1/8/2016317.56319.76307.03307.781,500,286
1/7/2016320.60325.65312.61315.731,286,052
1/6/2016327.28331.90327.00330.161,138,503
1/5/2016334.19336.10329.12333.96803,203
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center