$348.53 0.00 (%) BlackRock Inc - NYSE

Dec. 17, 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
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
8/12/2013279.17280.30276.63278.21356,462
8/9/2013278.86283.50277.26280.57576,267
8/8/2013283.33283.93278.39278.52501,211
8/7/2013283.14283.14278.15280.90477,999
8/6/2013285.20286.63282.92284.59335,467
8/5/2013284.97286.03283.43285.72334,468
8/2/2013285.50288.32284.35286.62611,176
8/1/2013286.00287.00283.68285.27774,679
7/31/2013282.68285.81281.27281.96733,887
7/30/2013284.79285.29281.87282.44494,460
7/29/2013286.81286.81282.03283.12423,985
7/26/2013283.07286.40281.68286.38421,460
7/25/2013282.21286.53281.25284.98580,320
7/24/2013285.17286.44282.55283.95856,228
7/23/2013286.02288.82284.78284.95706,067
7/22/2013280.25286.00278.93286.00769,421
7/19/2013279.98280.72275.29280.72775,137
7/18/2013273.62279.63272.30278.911,234,350
7/17/2013268.81272.29268.15272.291,075,406
7/16/2013270.06273.47265.50268.35661,988
7/15/2013270.17271.17269.02269.81464,695
7/12/2013269.50269.79265.73269.74675,422
7/11/2013267.57272.03266.95269.89932,335
7/10/2013265.00266.32262.40264.71880,884
7/9/2013259.40263.77255.24263.38939,040
7/8/2013259.98260.55255.87257.02844,786
7/5/2013257.82258.94253.38257.26596,318
7/3/2013254.49257.22253.00255.26248,215
7/2/2013255.91259.40254.71256.82483,370
7/1/2013257.61261.60255.81256.11835,772
6/28/2013263.88263.88256.23256.851,407,026
6/27/2013257.35265.50257.35264.061,042,380
6/26/2013252.33259.40252.33258.041,028,320
6/25/2013249.61253.87247.65252.581,258,714
6/24/2013246.39248.30240.60245.631,564,392
6/21/2013258.51258.65241.99248.672,623,778
6/20/2013264.72265.92250.55252.012,373,379
6/19/2013276.89278.21268.23268.46832,063
6/18/2013277.38279.33274.77276.49506,428
6/17/2013272.56278.08271.00275.99762,654
6/14/2013272.36273.70268.05269.73761,601
6/13/2013268.78272.70264.71272.431,162,736
6/12/2013278.37280.00268.53269.04866,564
6/11/2013279.39279.73275.17276.20643,994
6/10/2013279.05282.91276.41281.34695,217
6/7/2013272.99280.69269.77280.23899,128
6/6/2013264.68269.23260.52268.991,409,330
6/5/2013275.90277.78263.11266.971,305,860
6/4/2013278.73281.58274.69276.28718,980
6/3/2013279.94279.95273.03278.33774,769
5/31/2013283.71285.99279.12279.20812,944
5/30/2013282.50286.68281.30284.98781,861
5/29/2013286.31288.86282.77283.64749,516
5/28/2013285.42292.29285.14288.32564,174
5/24/2013279.88283.54279.80283.35417,426
5/23/2013280.85283.69277.45282.80748,232
5/22/2013291.66298.14282.91285.331,172,184
5/21/2013290.60293.31288.94291.69737,423
5/20/2013289.10291.83287.06289.25551,989
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center