$372.98 +1.05 (%) BlackRock Inc - NYSE

Apr. 24, 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
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
2/9/2015360.03362.59358.83360.87403,079
2/6/2015362.25367.47360.15362.43653,696
2/5/2015352.34359.82352.01358.82743,609
2/4/2015346.54354.33344.95350.78544,680
2/3/2015348.06353.40348.06352.95655,289
2/2/2015342.37348.10339.44347.64610,213
1/30/2015345.09347.96340.27340.51663,236
1/29/2015345.79348.16342.77346.94593,738
1/28/2015353.49354.71344.77345.03562,255
1/27/2015353.25355.00350.78351.48435,935
1/26/2015354.00358.45352.65357.39469,958
1/23/2015361.27361.72355.11355.12418,521
1/22/2015354.00362.04348.47360.79716,518
1/21/2015344.63351.00342.51349.50823,010
1/20/2015350.01351.60344.67346.59939,892
1/16/2015342.45348.61339.10348.07916,411
1/15/2015349.07349.58340.57342.45662,086
1/14/2015345.58347.66340.51345.75717,606
1/13/2015349.78354.49344.90347.98406,689
1/12/2015350.21352.38344.25346.93331,528
1/9/2015353.99354.52346.94349.23542,597
1/8/2015352.84354.65351.59353.42480,797
1/7/2015345.15349.98344.26349.34388,392
1/6/2015348.70351.63338.55342.10626,376
1/5/2015353.24354.27346.60347.50465,904
1/2/2015357.98359.89352.44356.73367,144
12/31/2014362.34362.96356.91357.56305,235
12/30/2014363.06364.19360.50362.08253,327
12/29/2014362.64366.60360.59363.46208,017
12/26/2014364.24365.46363.35363.63155,154
12/24/2014364.98366.82362.39363.67153,285
12/23/2014363.18366.67361.13364.21600,459
12/22/2014361.18361.35358.14361.17339,118
12/19/2014363.56366.02358.71360.151,068,149
12/18/2014355.13358.85351.53358.84579,673
12/17/2014339.18348.98337.51348.53665,058
12/16/2014336.76345.59334.60336.94609,779
12/15/2014346.10347.83337.41339.43640,220
12/12/2014354.46354.97340.80340.89761,497
12/11/2014360.15361.41352.62353.83622,411
12/10/2014362.65364.18356.77357.02512,251
12/9/2014358.99363.00357.90362.74442,067
12/8/2014361.77368.64360.59363.63489,224
12/5/2014362.81364.96361.77364.40479,372
12/4/2014355.41360.99354.34360.71582,083
12/3/2014355.38357.57355.20356.89456,647
12/2/2014356.09357.63353.57355.83571,836
12/1/2014356.72357.74353.88355.03584,679
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center