$298.56 +4.03 (%) BlackRock Inc - NYSE

Feb. 10, 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
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
1/4/2016333.04333.46329.01333.10958,864
12/31/2015339.94345.75337.80340.52500,006
12/30/2015342.36345.19341.22342.05357,250
12/29/2015344.77347.15341.99343.60480,298
12/28/2015336.94342.82334.88342.45866,044
12/24/2015340.37340.87335.18337.40240,267
12/23/2015333.81340.17332.59339.64678,370
12/22/2015326.00331.42322.47330.51711,685
12/21/2015325.63328.12322.48325.55534,462
12/18/2015326.98328.15321.43321.471,025,183
12/17/2015332.85336.35328.58330.211,127,062
12/16/2015331.10334.00322.16331.001,142,466
12/15/2015324.95331.43322.65329.541,032,479
12/14/2015322.68327.81314.62319.601,267,866
12/11/2015340.64341.86321.22322.781,636,100
12/10/2015344.25349.04342.82345.25659,404
12/9/2015348.04353.49343.13344.57663,970
12/8/2015353.40354.94346.56348.94758,722
12/7/2015359.42360.39353.22355.47583,000
12/4/2015353.91361.66351.68360.76684,546
12/3/2015359.08360.62350.11352.00890,944
12/2/2015360.70363.41356.13358.921,081,150
12/1/2015362.94364.81360.24361.73738,986
11/30/2015359.16364.87358.34363.72870,246
11/27/2015359.65360.00355.27358.39263,486
11/25/2015358.01362.26356.80360.62415,494
11/24/2015360.53361.46356.38356.81807,801
11/23/2015362.85364.56361.07363.25423,868
11/20/2015361.07363.57360.80362.46530,360
11/19/2015360.53361.04357.95359.09489,760
11/18/2015354.68361.06352.45360.63535,931
11/17/2015352.41357.92350.85353.42578,083
11/16/2015343.26352.96342.58352.33672,678
11/13/2015345.28347.32342.47343.25590,585
11/12/2015346.52349.77345.02345.74636,999
11/11/2015352.21352.82349.78350.50454,838
11/10/2015347.24351.10344.73350.27714,042
11/9/2015355.50357.74347.15349.571,278,917
11/6/2015359.95361.50353.74356.70561,444
11/5/2015355.99359.45355.18357.30510,733
11/4/2015358.96360.99355.06356.49749,542
11/3/2015353.19360.00353.19358.47850,887
11/2/2015353.66356.61352.00354.57812,242
10/30/2015351.26354.59349.04351.971,601,852
10/29/2015345.68350.99343.50349.86929,477
10/28/2015336.63346.33335.99346.32951,126
10/27/2015335.74336.14333.03335.57388,709
10/26/2015339.91340.39335.91337.02600,132
10/23/2015338.27341.25336.14340.79959,072
10/22/2015323.95335.87322.81335.35722,000
10/21/2015327.64329.12321.69321.98628,015
10/20/2015326.47328.37325.93327.15443,237
10/19/2015329.34330.04326.40327.88584,994
10/16/2015327.35331.28325.29330.83741,943
10/15/2015324.45327.26320.59325.63737,395
10/14/2015320.27326.38317.00322.471,124,703
10/13/2015312.70317.37312.34315.12890,030
10/12/2015318.69318.69311.76315.66613,160
10/9/2015318.57320.99315.09318.11580,759
10/8/2015319.12319.87316.67318.57653,577
10/7/2015315.51321.32315.12320.641,105,294
10/6/2015312.70314.28310.73312.73725,605
10/5/2015306.19314.31305.22313.61936,196
10/2/2015291.00303.39289.15303.36855,707
10/1/2015297.07298.76291.50295.92814,510
9/30/2015301.00301.67294.58297.47756,235
9/29/2015295.27296.49291.00293.52794,096
9/28/2015300.12303.00293.76294.06732,539
9/25/2015304.14306.49300.91302.98645,726
9/24/2015301.00301.91299.05300.51726,497
9/23/2015304.09305.54301.45303.26454,786
9/22/2015307.75307.75301.75304.33814,567
9/21/2015310.20313.90309.57312.39728,523
9/18/2015307.74313.58307.74308.871,570,779
9/17/2015312.23316.74310.66311.63964,250
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center