$360.15 +1.31 (%) BlackRock Inc - NYSE

Dec. 19, 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
3/7/2014314.24314.24309.49310.79760,316
3/6/2014308.80312.21307.28311.11737,436
3/5/2014305.74307.90305.00307.08540,413
3/4/2014304.25308.84304.01307.22732,920
3/3/2014300.76301.61297.80300.35683,430
2/28/2014305.77308.90303.40304.84887,544
2/27/2014297.73306.63297.68305.81792,483
2/26/2014300.29301.46295.88297.63681,132
2/25/2014302.11303.80299.55300.20716,139
2/24/2014298.95304.55298.94302.59635,118
2/21/2014300.60302.29298.80299.00567,597
2/20/2014300.39301.95297.50300.52606,447
2/19/2014303.27307.94300.13300.49592,452
2/18/2014303.31306.76303.00305.96513,813
2/14/2014304.48306.59302.73303.03667,845
2/13/2014298.99305.76296.13304.54550,482
2/12/2014304.81307.49302.18303.51659,729
2/11/2014301.00306.50300.01305.15763,835
2/10/2014297.82302.04296.74301.03734,702
2/7/2014297.00300.00295.10299.87866,353
2/6/2014291.31295.64290.40294.87858,432
2/5/2014290.85294.38286.04289.27917,924
2/4/2014286.77292.56286.28289.75918,288
2/3/2014297.05298.74284.78286.391,583,668
1/31/2014301.00304.93296.00300.47920,119
1/30/2014301.43307.11301.43305.44689,184
1/29/2014301.84302.96298.24299.21747,198
1/28/2014301.00304.20299.73303.691,063,748
1/27/2014306.61307.63299.20299.951,133,725
1/24/2014313.72313.72302.90303.111,049,069
1/23/2014320.53322.26315.33315.571,136,547
1/22/2014319.99324.74318.72323.891,001,389
1/21/2014318.80320.30317.00318.77669,229
1/17/2014319.85322.59315.52316.721,024,248
1/16/2014324.31326.00313.48317.781,525,973
1/15/2014311.43313.43309.08312.751,043,844
1/14/2014308.00311.21306.37310.52608,350
1/13/2014313.51315.78305.88306.47789,539
1/10/2014315.74319.00311.37314.94517,462
1/9/2014317.32318.92314.01316.08472,598
1/8/2014317.68319.34315.05316.86689,080
1/7/2014314.12319.63314.12316.96422,686
1/6/2014316.28317.65312.38314.07504,766
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center