$347.54 +1.18 (%) BlackRock Inc - NYSE

Nov. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLK historical data

Date Open High Low Close Volume
11/20/2014343.62348.96343.46347.54305,289
11/19/2014347.00347.22343.20346.36325,362
11/18/2014347.38348.71346.75347.94379,941
11/17/2014346.38348.23345.65346.98286,681
11/14/2014349.97350.10347.33347.71234,876
11/13/2014350.32350.80346.10348.58395,800
11/12/2014349.30350.98347.84349.90456,711
11/11/2014351.56352.55350.23351.19323,234
11/10/2014351.50351.92350.04350.70542,867
11/7/2014348.26352.55346.16351.48732,311
11/6/2014345.29348.25344.25347.63481,749
11/5/2014345.75347.36343.82344.25691,931
11/4/2014338.38342.89337.44341.53753,663
11/3/2014342.94344.00337.05338.80669,837
10/31/2014336.03342.22335.38341.11761,446
10/30/2014330.02334.31330.00333.23601,508
10/29/2014328.95332.83326.88331.99681,659
10/28/2014327.17329.39325.86329.38406,466
10/27/2014323.37325.26322.07324.79425,969
10/24/2014321.63325.36321.43324.87378,188
10/23/2014320.46324.20319.84322.08540,398
10/22/2014319.00320.04315.70315.88716,359
10/21/2014316.07320.48315.22319.16769,746
10/20/2014313.74315.56312.00313.13782,838
10/17/2014314.37319.81312.38315.68698,914
10/16/2014302.48315.74302.01310.69916,838
10/15/2014305.50313.26293.39310.371,566,911
10/14/2014305.00309.20304.00306.74816,677
10/13/2014309.54311.29303.73303.91578,357
10/10/2014313.39316.03308.50308.87795,712
10/9/2014324.96324.96315.01315.21685,195
10/8/2014318.02325.32315.01324.89818,245
10/7/2014324.19324.19318.80318.85494,356
10/6/2014328.49329.32324.38326.12432,580
10/3/2014324.92328.47324.92327.08492,060
10/2/2014321.97324.66319.12323.59476,525
10/1/2014327.47327.47322.00323.24808,324
9/30/2014330.25332.33326.94328.32770,948
9/29/2014331.00333.35328.78330.65760,347
9/26/2014327.50336.88327.50335.071,289,441
9/25/2014326.96328.92320.55321.52676,133
9/24/2014325.52329.42325.00329.00399,390
9/23/2014326.25328.56324.29325.06422,971
9/22/2014331.00331.00326.15327.61395,089
9/19/2014335.83336.00330.42331.75804,038
9/18/2014330.92334.20330.13333.61482,327
9/17/2014328.49331.86327.00329.74534,692
9/16/2014326.29329.10323.37328.17589,417
9/15/2014328.00328.90326.15326.95380,922
9/12/2014328.36329.87327.02329.07377,028
9/11/2014327.78329.50326.81328.51504,958
9/10/2014329.96331.34329.08329.86468,829
9/9/2014331.41332.10327.85328.44373,135
9/8/2014331.96334.25330.64332.41334,067
9/5/2014331.00332.76328.23332.74395,056
9/4/2014333.05334.95330.83331.73441,193
9/3/2014331.58332.73329.76331.21446,236
9/2/2014332.41332.66327.02328.82772,528
8/29/2014330.00330.81328.57330.53492,534
8/28/2014330.65331.38328.08328.84555,235
8/27/2014336.55337.65332.02333.55553,616
8/26/2014334.11337.28333.15336.47697,004
8/25/2014327.63333.48327.47332.96706,757
8/22/2014325.10327.69324.30326.00457,489
8/21/2014324.45326.40322.96326.29515,956
8/20/2014321.41324.96319.80324.72527,421
8/19/2014319.52321.85318.81321.55708,865
8/18/2014317.08319.86316.39319.73465,223
8/15/2014316.46317.15312.25315.11588,440
8/14/2014313.32314.87312.90314.72334,284
8/13/2014312.93314.25311.70313.00383,619
8/12/2014307.69311.38307.61310.88554,143
8/11/2014309.20310.78308.12308.44355,658
8/8/2014304.44308.11302.61307.80395,768
8/7/2014305.51307.74301.52302.97431,505
8/6/2014299.79305.98299.34304.02668,903
8/5/2014304.13305.64300.37301.10757,871
8/4/2014306.49306.49303.29305.37881,304
8/1/2014300.70308.08300.00303.45770,067
7/31/2014311.75311.99304.73304.73843,511
7/30/2014316.17317.15312.63314.82504,026
7/29/2014317.15319.25314.39314.54454,538
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center