$302.47 -8.76 (%) BlackRock Inc - NYSE

Aug. 31, 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
8/31/2015307.26308.76302.04302.47786,847
8/28/2015312.58312.58307.60311.23783,422
8/27/2015306.53314.99306.53314.47945,540
8/26/2015302.50304.15295.59303.091,351,682
8/25/2015309.98311.67294.65294.661,259,748
8/24/2015291.40306.15275.00299.171,585,820
8/21/2015313.21316.79306.95307.271,195,700
8/20/2015321.81322.42316.69317.06744,533
8/19/2015327.71329.00323.01323.26720,879
8/18/2015328.00329.04327.07328.72442,630
8/17/2015326.25329.53325.16329.33387,577
8/14/2015325.98328.71325.00328.14450,050
8/13/2015327.93329.40325.03325.91474,945
8/12/2015325.70328.31319.92327.13790,318
8/11/2015333.05333.99329.00330.00695,581
8/10/2015334.10338.36332.70335.59514,413
8/7/2015332.31334.57329.16331.85369,211
8/6/2015335.47336.19331.73333.07583,768
8/5/2015334.00338.14334.00334.69663,558
8/4/2015335.55337.11330.26332.44676,854
8/3/2015336.67339.14332.51334.70528,588
7/31/2015339.59341.72335.77336.32507,794
7/30/2015339.71341.04337.79338.75622,316
7/29/2015337.22341.00336.00339.84664,533
7/28/2015338.88338.88335.39336.84713,194
7/27/2015339.50341.38334.20336.24882,296
7/24/2015345.82347.71340.25341.41630,500
7/23/2015350.08351.19345.58346.44526,610
7/22/2015352.00352.35349.40350.00720,250
7/21/2015352.44354.42350.54351.82481,673
7/20/2015355.97356.01351.87353.10441,859
7/17/2015353.10355.69351.60354.54729,200
7/16/2015349.65354.99349.04354.28806,090
7/15/2015343.41347.82340.90346.491,107,366
7/14/2015342.86344.35340.63342.731,213,969
7/13/2015342.57345.42341.67344.26800,668
7/10/2015339.94341.21337.28339.461,156,433
7/9/2015341.05342.37336.31336.89797,278
7/8/2015340.00341.03333.64334.12955,602
7/7/2015343.08344.41335.69342.61853,570
7/6/2015342.36345.74340.01342.81698,810
7/2/2015348.23348.50343.66345.40433,897
7/1/2015350.00352.09345.62347.40495,371
6/30/2015347.95349.14343.85345.98776,707
6/29/2015350.38352.00344.34344.54558,738
6/26/2015353.06354.90351.90354.47642,947
6/25/2015355.57356.48350.88351.13482,272
6/24/2015360.02360.99355.01355.57559,575
6/23/2015359.50361.49359.11360.15420,769
6/22/2015360.85363.53358.63358.96430,644
6/19/2015359.88361.18357.72359.19658,867
6/18/2015358.00361.81356.59360.88445,307
6/17/2015358.96360.11356.37357.30462,743
6/16/2015353.84357.96353.84357.28351,876
6/15/2015351.63356.80348.47355.281,096,919
6/12/2015356.00356.70352.82353.43518,012
6/11/2015356.73358.83355.01356.81585,815
6/10/2015354.99357.91354.28355.61768,464
6/9/2015353.88356.11352.01352.73538,956
6/8/2015356.45357.78353.16353.45682,955
6/5/2015358.00360.39350.43355.32740,546
6/4/2015362.72364.52356.40357.83639,962
6/3/2015364.39367.01362.52364.95464,446
6/2/2015362.80364.68360.54363.40430,777
6/1/2015366.08367.27362.65364.27418,389
5/29/2015369.47369.47365.00365.78626,999
5/28/2015366.98369.76366.08369.51358,134
5/27/2015366.03369.68364.78368.68352,508
5/26/2015367.01368.41364.82365.03696,031
5/22/2015368.39369.46367.53368.08303,676
5/21/2015370.50371.77368.03368.22390,534
5/20/2015370.63371.66367.68370.25448,040
5/19/2015371.69372.95368.92371.08406,122
5/18/2015370.16371.97368.74370.71391,916
5/15/2015372.00372.66368.57370.85415,755
5/14/2015367.52371.51366.90371.47419,021
5/13/2015364.48366.54363.51365.13435,016
5/12/2015365.87366.18362.38365.17452,347
5/11/2015369.55372.14367.69367.78431,878
5/8/2015367.35371.26365.69370.04446,130
5/7/2015363.50367.57362.83365.68431,389
5/6/2015366.39367.89361.05363.40427,776
5/5/2015368.48371.77365.12366.05380,754
5/4/2015369.79371.68368.74370.27375,569
5/1/2015366.53369.22365.02368.64412,939
4/30/2015366.27368.90362.34363.94673,283
4/29/2015375.62378.80365.82366.67981,737
4/28/2015370.17377.99370.17377.85395,736
4/27/2015374.59376.73371.18371.89354,750
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!