$362.46 +5.23 (%) BlackRock Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
10/9/2015318.57320.99315.09318.11580,759
10/8/2015319.12319.87316.67318.57653,577
10/7/2015315.51321.32315.12320.641,105,294
10/6/2015312.70314.28310.73312.73725,605
10/5/2015306.19314.31305.22313.61936,196
10/2/2015291.00303.39289.15303.36855,707
10/1/2015297.07298.76291.50295.92814,510
9/30/2015301.00301.67294.58297.47756,235
9/29/2015295.27296.49291.00293.52794,096
9/28/2015300.12303.00293.76294.06732,539
9/25/2015304.14306.49300.91302.98645,726
9/24/2015301.00301.91299.05300.51726,497
9/23/2015304.09305.54301.45303.26454,786
9/22/2015307.75307.75301.75304.33814,567
9/21/2015310.20313.90309.57312.39728,523
9/18/2015307.74313.58307.74308.871,570,779
9/17/2015312.23316.74310.66311.63964,250
9/16/2015309.80314.23307.81313.51959,356
9/15/2015303.60308.54301.51307.90951,198
9/14/2015303.25303.75300.27301.06567,383
9/11/2015301.00303.59298.80303.31804,830
9/10/2015297.80303.84296.78301.31953,091
9/9/2015304.95306.66296.08296.77698,178
9/8/2015299.63302.49296.83301.43934,645
9/4/2015295.65297.41292.40294.24985,505
9/3/2015299.56301.47298.17300.261,149,298
9/2/2015297.30298.53294.24298.531,341,750
9/1/2015293.73296.77291.46294.301,541,606
8/31/2015307.26308.76302.04302.47786,847
8/28/2015312.58312.58307.60311.23783,422
8/27/2015306.53314.99306.53314.47945,540
8/26/2015302.50304.15295.59303.091,351,682
8/25/2015309.98311.67294.65294.661,259,748
8/24/2015291.40306.15275.00299.171,585,820
8/21/2015313.21316.79306.95307.271,195,700
8/20/2015321.81322.42316.69317.06744,533
8/19/2015327.71329.00323.01323.26720,879
8/18/2015328.00329.04327.07328.72442,630
8/17/2015326.25329.53325.16329.33387,577
8/14/2015325.98328.71325.00328.14450,050
8/13/2015327.93329.40325.03325.91474,945
8/12/2015325.70328.31319.92327.13790,318
8/11/2015333.05333.99329.00330.00695,581
8/10/2015334.10338.36332.70335.59514,413
8/7/2015332.31334.57329.16331.85369,211
8/6/2015335.47336.19331.73333.07583,768
8/5/2015334.00338.14334.00334.69663,558
8/4/2015335.55337.11330.26332.44676,854
8/3/2015336.67339.14332.51334.70528,588
7/31/2015339.59341.72335.77336.32507,794
7/30/2015339.71341.04337.79338.75622,316
7/29/2015337.22341.00336.00339.84664,533
7/28/2015338.88338.88335.39336.84713,194
7/27/2015339.50341.38334.20336.24882,296
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center