$363.31 +1.38 (%) BlackRock Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLK historical data

Date Open High Low Close Volume
3/4/2016323.28325.87320.70323.76671,978
3/3/2016323.46324.97320.43323.14838,419
3/2/2016320.10327.23318.40326.731,051,437
3/1/2016315.27323.03314.13322.57832,284
2/29/2016312.60315.63311.09311.96874,647
2/26/2016316.60318.57311.92313.92678,187
2/25/2016309.59313.75303.87313.62608,762
2/24/2016304.49311.87297.89307.98845,653
2/23/2016315.00317.42306.41309.86758,685
2/22/2016318.84321.72312.25316.45818,046
2/19/2016313.07314.55307.59314.29835,258
2/18/2016319.52320.05314.14315.97660,851
2/17/2016318.84321.27316.99319.88888,075
2/16/2016312.03315.65309.33314.47764,596
2/12/2016300.18307.50297.04306.80941,679
2/11/2016289.47297.23289.00294.211,266,304
2/10/2016299.29305.73297.13298.56711,725
2/9/2016287.00297.61286.52294.53878,849
2/8/2016301.36301.36289.37293.461,162,881
2/5/2016312.03315.17306.35307.751,057,557
2/4/2016302.25316.00302.25313.701,037,604
2/3/2016301.70306.91290.07304.061,372,264
2/2/2016305.82305.82298.02301.211,061,299
2/1/2016311.91314.50306.68312.25755,126
1/29/2016303.37314.34301.90314.26986,460
1/28/2016302.61307.81298.04299.171,023,807
1/27/2016299.00311.00297.38302.121,147,918
1/26/2016292.46300.43291.27299.261,066,418
1/25/2016300.06300.94289.20289.721,010,540
1/22/2016295.84301.89294.99300.56780,613
1/21/2016292.79296.89289.48289.901,100,307
1/20/2016288.67294.15280.55292.001,685,858
1/19/2016300.40301.76290.48294.001,070,400
1/15/2016298.96299.95290.46296.581,972,566
1/14/2016305.26315.45299.31310.001,373,720
1/13/2016315.21318.43303.62304.611,200,037
1/12/2016312.42314.60307.59313.591,096,797
1/11/2016309.07310.00304.37308.321,258,384
1/8/2016317.56319.76307.03307.781,500,286
1/7/2016320.60325.65312.61315.731,286,052
1/6/2016327.28331.90327.00330.161,138,503
1/5/2016334.19336.10329.12333.96803,203
1/4/2016333.04333.46329.01333.10958,864
12/31/2015339.94345.75337.80340.52500,006
12/30/2015342.36345.19341.22342.05357,250
12/29/2015344.77347.15341.99343.60480,298
12/28/2015336.94342.82334.88342.45866,044
12/24/2015340.37340.87335.18337.40240,267
12/23/2015333.81340.17332.59339.64678,370
12/22/2015326.00331.42322.47330.51711,685
12/21/2015325.63328.12322.48325.55534,462
12/18/2015326.98328.15321.43321.471,025,183
12/17/2015332.85336.35328.58330.211,127,062
12/16/2015331.10334.00322.16331.001,142,466
12/15/2015324.95331.43322.65329.541,032,479
12/14/2015322.68327.81314.62319.601,267,866
12/11/2015340.64341.86321.22322.781,636,100
12/10/2015344.25349.04342.82345.25659,404
12/9/2015348.04353.49343.13344.57663,970
12/8/2015353.40354.94346.56348.94758,722
12/7/2015359.42360.39353.22355.47583,000
12/4/2015353.91361.66351.68360.76684,546
12/3/2015359.08360.62350.11352.00890,944
12/2/2015360.70363.41356.13358.921,081,150
12/1/2015362.94364.81360.24361.73738,986
11/30/2015359.16364.87358.34363.72870,246
11/27/2015359.65360.00355.27358.39263,486
11/25/2015358.01362.26356.80360.62415,494
11/24/2015360.53361.46356.38356.81807,801
11/23/2015362.85364.56361.07363.25423,868
11/20/2015361.07363.57360.80362.46530,360
11/19/2015360.53361.04357.95359.09489,760
11/18/2015354.68361.06352.45360.63535,931
11/17/2015352.41357.92350.85353.42578,083
11/16/2015343.26352.96342.58352.33672,678
11/13/2015345.28347.32342.47343.25590,585
11/12/2015346.52349.77345.02345.74636,999
11/11/2015352.21352.82349.78350.50454,838
11/10/2015347.24351.10344.73350.27714,042
11/9/2015355.50357.74347.15349.571,278,917
11/6/2015359.95361.50353.74356.70561,444
11/5/2015355.99359.45355.18357.30510,733
11/4/2015358.96360.99355.06356.49749,542
11/3/2015353.19360.00353.19358.47850,887
11/2/2015353.66356.61352.00354.57812,242
10/30/2015351.26354.59349.04351.971,601,852
10/29/2015345.68350.99343.50349.86929,477
10/28/2015336.63346.33335.99346.32951,126
10/27/2015335.74336.14333.03335.57388,709
10/26/2015339.91340.39335.91337.02600,132
10/23/2015338.27341.25336.14340.79959,072
10/22/2015323.95335.87322.81335.35722,000
10/21/2015327.64329.12321.69321.98628,015
10/20/2015326.47328.37325.93327.15443,237
10/19/2015329.34330.04326.40327.88584,994
10/16/2015327.35331.28325.29330.83741,943
10/15/2015324.45327.26320.59325.63737,395
10/14/2015320.27326.38317.00322.471,124,703
10/13/2015312.70317.37312.34315.12890,030
10/12/2015318.69318.69311.76315.66613,160
Trading Center