$371.36 -5.84 (%) BlackRock Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/2016377.21377.46369.40371.36569,010
12/1/2016373.81381.24371.65377.20930,236
11/30/2016372.57372.93368.61370.79621,879
11/29/2016369.13370.97366.22368.55694,626
11/28/2016370.98372.80368.21368.65501,797
11/25/2016373.03374.12371.11373.67227,062
11/23/2016372.38373.77370.50372.99517,837
11/22/2016375.12376.05371.40373.06529,095
11/21/2016374.44375.08372.10374.57375,640
11/18/2016371.22375.20370.55372.78468,931
11/17/2016368.45372.15367.07371.37569,138
11/16/2016369.48372.30367.39367.45658,965
11/15/2016373.82374.22367.51372.151,096,757
11/14/2016373.78375.44369.79373.81772,904
11/11/2016371.85373.95367.79371.19660,012
11/10/2016368.84380.30367.11375.011,442,262
11/9/2016352.92365.94349.04364.421,107,351
11/8/2016356.04356.84351.95353.49777,336
11/7/2016352.04358.93351.97357.641,080,253
11/4/2016341.36348.72339.90345.801,034,794
11/3/2016339.47343.11338.71341.14714,039
11/2/2016340.86341.72337.43338.61668,001
11/1/2016343.36343.42338.53340.96796,002
10/31/2016341.49343.14339.02341.24809,108
10/28/2016341.75342.45337.77339.69614,011
10/27/2016341.63342.57337.15340.28703,485
10/26/2016340.18341.00336.84340.151,149,806
10/25/2016342.09344.43341.34341.54790,381
10/24/2016349.32349.40342.38343.14987,940
10/21/2016345.43347.63344.41345.55906,905
10/20/2016352.61354.71348.78349.171,139,050
10/19/2016356.74357.18352.72352.72813,723
10/18/2016355.50359.67355.44356.59704,718
10/17/2016355.42356.97352.95354.60624,239
10/14/2016354.80357.27350.78354.91790,278
10/13/2016348.52350.94344.42349.34576,439
10/12/2016352.47353.97350.39351.10500,433
10/11/2016357.26357.26350.39351.87557,318
10/10/2016360.01362.00357.98358.80461,423
10/7/2016356.99358.60355.50357.21789,321
10/6/2016358.25359.23356.04356.80707,818
10/5/2016357.63359.72355.67358.24705,789
10/4/2016360.50361.52355.26356.03711,532
10/3/2016361.70364.13357.73360.07623,195
9/30/2016359.95363.88358.00362.46580,414
9/29/2016360.00363.64354.02357.23665,567
9/28/2016363.78363.79359.14361.68503,352
9/27/2016359.00362.61358.29361.79496,246
9/26/2016363.00364.56359.90360.70487,031
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center