$361.63 0.00 (%) BlackRock Inc - NYSE

Mar. 27, 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
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
11/28/2014359.26360.84357.70359.08286,294
11/26/2014358.16358.34355.11357.61306,903
11/25/2014356.65358.81354.51357.02544,883
11/24/2014357.33358.65354.36355.79457,580
11/21/2014352.62356.61351.67355.91842,571
11/20/2014343.62348.96343.46347.54305,289
11/19/2014347.00347.22343.20346.36325,362
11/18/2014347.38348.71346.75347.94379,941
11/17/2014346.38348.23345.65346.98286,681
11/14/2014349.97350.10347.33347.71234,876
11/13/2014350.32350.80346.10348.58395,800
11/12/2014349.30350.98347.84349.90456,711
11/11/2014351.56352.55350.23351.19323,234
11/10/2014351.50351.92350.04350.70542,867
11/7/2014348.26352.55346.16351.48732,311
11/6/2014345.29348.25344.25347.63481,749
11/5/2014345.75347.36343.82344.25691,931
11/4/2014338.38342.89337.44341.53753,663
11/3/2014342.94344.00337.05338.80669,837
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center