$365.47 -4.47 (%) BlackRock Inc - NYSE

Mar. 6, 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
5/27/2010168.64172.48166.35172.39725,200
5/26/2010164.75165.78162.34164.041,075,200
5/25/2010158.02162.57155.50162.44701,700
5/24/2010167.51169.68161.95161.96586,300
5/21/2010159.18167.05158.00166.471,070,700
5/20/2010165.77165.77160.10160.10657,700
5/19/2010167.92169.65164.00167.95535,500
5/18/2010172.26175.81167.53168.49582,800
5/17/2010169.54172.70167.14171.00552,300
5/14/2010171.60172.73168.65169.72517,000
5/13/2010174.24175.26172.05172.37314,200
5/12/2010171.53174.18171.01173.97463,800
5/11/2010174.62174.62169.76170.99940,300
5/10/2010176.52181.11174.61176.57597,400
5/7/2010171.60175.99169.53172.121,232,400
5/6/2010173.80179.42167.24171.621,279,000
5/5/2010174.40178.44173.49174.80766,500
5/4/2010184.04184.50176.96177.68668,100
5/3/2010185.61187.41184.26185.76420,900
4/30/2010189.43189.92182.48184.00846,500
4/29/2010186.85191.17185.52190.39699,600
4/28/2010187.79190.99181.18184.441,106,300
4/27/2010192.00193.78185.01185.501,042,100
4/26/2010204.30204.30192.40192.951,816,700
4/23/2010206.91211.89206.91211.02591,700
4/22/2010202.00208.33200.66207.79698,600
4/21/2010202.40205.35199.28201.20386,600
4/20/2010204.85204.85201.77203.18319,400
4/19/2010199.52203.63199.42202.61454,700
4/16/2010206.10206.68199.23200.75821,100
4/15/2010212.00212.27206.62206.70579,700
4/14/2010208.20211.43207.51211.38586,300
4/13/2010205.69207.72204.54206.90335,800
4/12/2010205.37207.00204.65205.80561,200
4/9/2010203.98208.90203.98206.11774,600
4/8/2010197.56204.59197.40204.561,329,000
4/7/2010198.75201.41197.86199.021,117,500
4/6/2010203.62205.09198.06198.551,400,000
4/5/2010210.69210.69205.57206.00645,200
4/1/2010211.44211.98206.95211.051,632,400
3/31/2010218.77221.78216.71217.76325,400
3/30/2010220.01220.12217.72219.13222,700
3/29/2010219.00220.43215.43220.05314,500
3/26/2010225.93225.94218.08219.27538,000
3/25/2010225.01227.70224.35225.41486,400
3/24/2010226.01226.92223.75225.00327,400
3/23/2010225.68227.77224.80227.00301,100
3/22/2010223.00225.80222.01225.70296,800
3/19/2010225.45225.99221.16224.35514,600
3/18/2010223.01227.00222.27225.66405,900
3/17/2010220.00226.65219.49222.80895,200
3/16/2010213.51213.51210.59212.35290,400
3/15/2010209.02213.21208.65212.17384,700
3/12/2010211.98213.74208.35210.00601,500
3/11/2010214.29215.46209.66210.41731,400
3/10/2010217.80218.88215.39215.70501,900
3/9/2010216.99218.88215.86216.97323,000
3/8/2010219.83219.83216.44218.12293,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center