$319.16 +6.03 (%) BlackRock Inc - NYSE

Oct. 21, 2014 | 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
1/3/2014311.95315.99310.42314.17442,877
1/2/2014315.38315.38310.47312.80396,548
12/31/2013317.42318.76314.97316.47325,605
12/30/2013316.29316.99313.84316.08339,026
12/27/2013316.00318.99314.21316.38284,325
12/26/2013323.00323.00313.05315.39340,534
12/24/2013315.26316.79313.96316.20188,090
12/23/2013318.56318.56314.38315.42461,624
12/20/2013309.81317.15308.40314.341,260,746
12/19/2013309.64309.98306.12308.39701,684
12/18/2013301.79309.86297.88309.69960,451
12/17/2013304.51305.81302.13302.63810,236
12/16/2013297.49304.95297.49304.76934,332
12/13/2013293.35299.06293.35297.80612,346
12/12/2013292.33295.36291.67291.77717,342
12/11/2013299.90300.78292.05292.32673,397
12/10/2013301.71302.62298.55299.40483,855
12/9/2013301.95304.93300.46302.71375,889
12/6/2013299.58302.08299.20301.83496,048
12/5/2013295.66296.65293.43295.55544,521
12/4/2013297.03300.47292.02297.46466,503
12/3/2013302.81304.55296.40298.41650,288
12/2/2013302.50309.21302.50305.00489,531
11/29/2013309.85309.85302.41302.75231,659
11/27/2013304.16307.86303.58307.60421,457
11/26/2013299.08305.74299.08303.44674,678
11/25/2013304.53305.00301.21301.62304,220
11/22/2013303.97303.98300.92303.76615,127
11/21/2013299.28303.88297.81303.43400,376
11/20/2013302.75305.24297.38299.03490,313
11/19/2013304.24306.01301.61302.40341,591
11/18/2013305.75306.61302.99303.94555,673
11/15/2013302.50305.57301.77303.19494,675
11/14/2013298.43302.85297.88302.60639,617
11/13/2013295.16298.86294.37298.68639,507
11/12/2013300.60302.37296.44297.21463,932
11/11/2013300.73303.69299.75302.19423,468
11/8/2013297.05302.10297.00301.59863,185
11/7/2013308.49308.49296.54296.68480,892
11/6/2013306.00307.02303.11305.01480,546
11/5/2013303.76304.26300.49301.85431,185
11/4/2013303.73304.68303.01303.48430,979
11/1/2013300.92304.17300.15303.65494,357
10/31/2013306.37309.18300.72300.81882,224
10/30/2013309.06311.32305.65306.18612,098
10/29/2013308.76309.84307.44309.26423,668
10/28/2013308.00310.25305.94308.44508,576
10/25/2013306.95308.48305.38307.613,568,727
10/24/2013304.73308.42303.24306.95609,982
10/23/2013304.72304.90300.12303.03770,053
10/22/2013304.35307.60302.38306.22686,480
10/21/2013301.68303.65300.48301.54581,783
10/18/2013299.46302.44296.59301.66807,754
10/17/2013289.89299.09288.24298.51992,658
10/16/2013284.74293.52281.89290.47887,297
10/15/2013283.10284.88281.14282.27740,148
10/14/2013279.39282.65277.50282.27441,434
10/11/2013277.27281.18275.91280.49459,398
10/10/2013268.24277.74268.24277.25577,930
10/9/2013263.10269.28263.05266.80908,602
10/8/2013268.15269.58262.68262.75640,469
10/7/2013268.82270.27267.04267.19392,485
10/4/2013270.34272.25269.37272.01336,700
10/3/2013269.62271.99266.50269.93574,752
10/2/2013269.24271.21266.25271.21589,601
10/1/2013270.00270.68266.85270.09595,843
9/30/2013265.66271.10265.66270.62537,984
9/27/2013269.85271.83268.32270.95507,489
9/26/2013271.21273.25270.57272.68314,173
9/25/2013270.02271.79268.54270.24635,902
9/24/2013274.89275.43272.10272.50439,328
9/23/2013278.78278.78272.96274.96629,778
9/20/2013283.70285.43278.03278.30948,322
9/19/2013280.84285.32280.02283.64895,849
9/18/2013272.56281.56271.80279.411,183,446
9/17/2013272.66273.30271.28272.99605,559
9/16/2013271.00273.30269.01272.661,278,290
9/13/2013262.39264.80261.57264.63561,115
9/12/2013259.48263.85259.48262.26608,693
9/11/2013264.38264.87261.01261.75789,079
9/10/2013266.00268.02265.13266.51604,696
9/9/2013262.35263.14259.89263.05613,643
9/6/2013263.44264.51259.42261.23616,462
9/5/2013265.87266.88262.06262.77536,225
9/4/2013263.50267.36262.09266.10486,674
9/3/2013265.00266.64260.88263.78516,951
8/30/2013261.63262.89259.24260.32574,421
8/29/2013257.54262.60257.30260.54335,644
8/28/2013258.00262.81257.19259.44511,443
8/27/2013265.47266.64258.89258.96628,049
8/26/2013268.96272.69267.63269.52992,178
8/23/2013269.93270.25266.41268.80443,304
8/22/2013265.40268.83264.51268.06355,452
8/21/2013266.22268.17263.08264.01809,853
8/20/2013267.09267.67265.35266.93833,153
8/19/2013269.00270.91266.47266.74712,200
8/16/2013269.08272.85268.01270.15622,057
8/15/2013274.44274.66267.57270.09593,049
8/14/2013280.00280.82277.29277.32300,021
8/13/2013278.54280.66276.31279.81382,981
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center