$360.70 -4.95 (%) BlackRock Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
9/23/2016372.09373.26365.55365.65549,728
9/22/2016373.68375.95372.30373.87557,054
9/21/2016367.66371.24366.33370.37488,051
9/20/2016371.81371.81365.71365.71462,035
9/19/2016368.87372.41366.52367.96547,788
9/16/2016362.64366.58360.11365.971,122,310
9/15/2016360.70366.86359.35365.50592,479
9/14/2016361.78364.74359.28360.70394,517
9/13/2016365.57367.75358.86360.91689,239
9/12/2016360.00369.32358.42368.10868,690
9/9/2016369.66370.17362.13362.18648,209
9/8/2016372.02373.44371.18372.38380,102
9/7/2016369.86373.65368.00373.54378,740
9/6/2016373.81374.49369.76371.59532,576
9/2/2016374.51375.69371.91373.85294,065
9/1/2016374.12375.83366.72372.17457,515
8/31/2016372.52374.04370.66372.81618,377
8/30/2016374.10376.65373.60376.00631,429
8/29/2016372.14375.72371.86373.80362,900
8/26/2016370.00373.91368.52371.09362,411
8/25/2016368.00369.36366.67368.50485,993
8/24/2016371.65372.76368.36369.12401,740
8/23/2016374.48374.48372.15372.28284,004
8/22/2016371.90372.49369.75371.55390,643
8/19/2016369.93372.98367.74372.05378,941
8/18/2016369.02370.90369.02370.79291,216
8/17/2016367.02370.42366.56370.10338,310
8/16/2016369.12370.95366.99367.07313,090
8/15/2016368.00371.77367.73370.74369,004
8/12/2016365.00367.07364.00366.60361,088
8/11/2016366.29368.81366.29367.39495,647
8/10/2016369.52369.52365.51366.44489,035
8/9/2016372.50372.50368.24368.65534,895
8/8/2016374.54375.95370.93371.69550,600
8/5/2016370.28375.26369.01374.75675,529
8/4/2016367.67369.16365.65366.25453,224
8/3/2016367.08369.00366.37368.16821,821
8/2/2016366.10367.92364.98367.08745,569
8/1/2016366.66368.45365.52368.32806,594
7/29/2016362.87367.22362.80366.25648,510
7/28/2016362.64364.98360.69363.37407,274
7/27/2016362.19365.67361.21363.31458,425
7/26/2016360.75362.74358.67361.93358,315
7/25/2016363.00363.78360.08361.42419,957
7/22/2016360.40363.21359.27363.05504,439
7/21/2016359.28360.30357.66359.50593,024
7/20/2016358.66360.73355.58359.78433,788
7/19/2016355.46357.48355.40356.58353,204
7/18/2016357.56359.69356.80357.78448,442
7/15/2016355.94357.59351.13356.85654,424
7/14/2016354.50362.00352.99355.19799,529
7/13/2016357.58358.89354.01357.50569,315
7/12/2016350.01357.84349.55357.37875,351
7/11/2016348.04349.44345.14347.50404,417
7/8/2016341.58345.39339.04345.20533,867
7/7/2016335.00337.55331.21335.11776,563
7/6/2016332.50338.20329.58336.11708,120
7/5/2016338.66339.17332.53336.08513,757
7/1/2016342.03346.30339.60341.28475,705
6/30/2016337.96342.67334.23342.53753,556
6/29/2016329.00336.92327.25336.74852,780
6/28/2016324.33326.97318.00323.96648,614
6/27/2016326.48326.63317.60319.541,231,024
6/24/2016337.13343.88331.01332.511,480,673
6/23/2016352.81356.93351.91356.85421,223
6/22/2016348.50351.74346.74347.67442,493
6/21/2016349.11350.59346.51348.00343,241
6/20/2016349.51351.97347.84348.43677,570
6/17/2016340.33343.27339.58341.88596,899
6/16/2016336.88339.90332.01339.46660,676
6/15/2016342.33344.08339.01339.55747,422
6/14/2016343.08344.59339.49339.79748,870
6/13/2016346.16350.57344.47344.59532,816
6/10/2016351.50352.37345.64346.97768,412
6/9/2016356.65359.00355.39357.96331,383
6/8/2016358.56361.67358.40360.35335,915
6/7/2016363.26363.64358.81359.06484,853
6/6/2016358.88364.48358.88362.06435,867
6/3/2016358.49359.88351.88359.37473,860
6/2/2016360.88363.16356.71361.11519,437
6/1/2016361.56365.92358.85364.59447,489
5/31/2016366.30366.30361.99363.85625,653
5/27/2016363.34366.05363.34365.09314,421
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center