$345.40 -2.00 (%) BlackRock Inc - NYSE

Jul. 2, 2015 | 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
7/2/2015348.23348.50343.66345.40433,897
7/1/2015350.00352.09345.62347.40495,371
6/30/2015347.95349.14343.85345.98776,707
6/29/2015350.38352.00344.34344.54558,738
6/26/2015353.06354.90351.90354.47642,947
6/25/2015355.57356.48350.88351.13482,272
6/24/2015360.02360.99355.01355.57559,575
6/23/2015359.50361.49359.11360.15420,769
6/22/2015360.85363.53358.63358.96430,644
6/19/2015359.88361.18357.72359.19658,867
6/18/2015358.00361.81356.59360.88445,307
6/17/2015358.96360.11356.37357.30462,743
6/16/2015353.84357.96353.84357.28351,876
6/15/2015351.63356.80348.47355.281,096,919
6/12/2015356.00356.70352.82353.43518,012
6/11/2015356.73358.83355.01356.81585,815
6/10/2015354.99357.91354.28355.61768,464
6/9/2015353.88356.11352.01352.73538,956
6/8/2015356.45357.78353.16353.45682,955
6/5/2015358.00360.39350.43355.32740,546
6/4/2015362.72364.52356.40357.83639,962
6/3/2015364.39367.01362.52364.95464,446
6/2/2015362.80364.68360.54363.40430,777
6/1/2015366.08367.27362.65364.27418,389
5/29/2015369.47369.47365.00365.78626,999
5/28/2015366.98369.76366.08369.51358,134
5/27/2015366.03369.68364.78368.68352,508
5/26/2015367.01368.41364.82365.03696,031
5/22/2015368.39369.46367.53368.08303,676
5/21/2015370.50371.77368.03368.22390,534
5/20/2015370.63371.66367.68370.25448,040
5/19/2015371.69372.95368.92371.08406,122
5/18/2015370.16371.97368.74370.71391,916
5/15/2015372.00372.66368.57370.85415,755
5/14/2015367.52371.51366.90371.47419,021
5/13/2015364.48366.54363.51365.13435,016
5/12/2015365.87366.18362.38365.17452,347
5/11/2015369.55372.14367.69367.78431,878
5/8/2015367.35371.26365.69370.04446,130
5/7/2015363.50367.57362.83365.68431,389
5/6/2015366.39367.89361.05363.40427,776
5/5/2015368.48371.77365.12366.05380,754
5/4/2015369.79371.68368.74370.27375,569
5/1/2015366.53369.22365.02368.64412,939
4/30/2015366.27368.90362.34363.94673,283
4/29/2015375.62378.80365.82366.67981,737
4/28/2015370.17377.99370.17377.85395,736
4/27/2015374.59376.73371.18371.89354,750
4/24/2015372.73373.88369.78372.98355,725
4/23/2015368.50372.56366.93371.93432,672
4/22/2015369.09371.22365.40369.51451,959
4/21/2015371.68371.89367.10367.52448,573
4/20/2015368.00370.93367.43369.71416,519
4/17/2015369.69372.00363.16365.40798,844
4/16/2015378.52378.79364.37372.18902,460
4/15/2015374.38377.28373.45376.66710,803
4/14/2015369.85374.19367.09373.66581,678
4/13/2015369.95373.00369.65369.69421,034
4/10/2015372.52372.99368.02369.45348,375
4/9/2015370.00371.78367.68371.53392,705
4/8/2015370.05371.45367.45369.71569,370
4/7/2015366.75370.90366.33368.62448,748
4/6/2015362.86369.12361.55366.98345,365
4/2/2015363.32367.15362.67366.40351,835
4/1/2015364.51366.93361.84362.57593,943
3/31/2015366.21368.14364.70365.84427,173
3/30/2015363.10369.62363.10368.10471,010
3/27/2015361.84363.74360.25361.63386,944
3/26/2015360.74364.82360.01362.15417,686
3/25/2015369.89372.05363.76363.92391,491
3/24/2015373.32373.93369.10369.10452,763
3/23/2015377.92380.82374.02374.33453,001
3/20/2015370.62379.59370.42378.64681,616
3/19/2015376.00376.45369.12369.95633,193
3/18/2015373.97380.99371.45377.76595,733
3/17/2015373.04376.14371.53374.26531,570
3/16/2015370.67374.74369.72374.08491,752
3/13/2015368.99369.98364.20367.74521,772
3/12/2015360.60368.93360.60368.71474,376
3/11/2015357.15359.84356.63358.41464,714
3/10/2015361.24362.75356.07356.19531,248
3/9/2015365.47367.97363.54364.59519,328
3/6/2015369.53375.54364.85365.47538,753
3/5/2015370.00371.48367.34369.94366,051
3/4/2015369.05370.91367.21369.14371,053
3/3/2015374.28375.65370.85373.66428,941
3/2/2015367.88376.69367.88376.42478,004
2/27/2015375.02376.85371.38371.42702,198
2/26/2015374.79377.01373.25375.02397,656
2/25/2015377.74378.65375.56375.92443,439
2/24/2015377.71379.88377.00378.11451,672
2/23/2015377.17378.00373.70376.43443,593
2/20/2015375.72377.67373.15376.64774,270
2/19/2015376.69379.43376.05377.61499,029
2/18/2015380.54381.17376.79377.86583,220
2/17/2015379.51382.84377.80380.331,122,430
2/13/2015374.89378.03373.80376.04553,701
2/12/2015370.00375.46370.00374.88445,494
2/11/2015369.55372.25367.29369.90461,330
2/10/2015365.00372.05364.34370.67726,933
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!