BlackRock Inc $333.55

down -2.92


27/8/2014 04:00 PM  |  NYSE : BLK  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLK historical data

Date Open High Low Close Volume
1/25/2013237.53237.75235.85236.421,080,696
1/24/2013237.32238.41234.59236.331,002,836
1/23/2013237.30238.62235.14235.99888,473
1/22/2013234.12237.01234.05236.961,136,947
1/18/2013232.80234.00231.26233.931,425,333
1/17/2013228.75234.46227.00232.001,721,911
1/16/2013222.43224.00221.39222.24758,143
1/15/2013223.37223.41220.59223.25637,824
1/14/2013221.23224.47220.06222.19869,355
1/11/2013218.43221.26217.33221.01823,765
1/10/2013216.02220.00215.82218.75829,370
1/9/2013215.19217.12214.23214.82685,005
1/8/2013217.02217.44214.05214.26630,388
1/7/2013217.68218.29215.25217.63722,214
1/4/2013213.03218.86213.02218.03805,130
1/3/2013213.31215.99212.17213.35596,193
1/2/2013210.62212.87208.77212.77951,514
12/31/2012204.16206.88203.91206.71427,870
12/28/2012204.91206.27203.88204.51320,424
12/27/2012205.85206.83204.04206.07372,938
12/26/2012207.53207.58204.97205.34443,484
12/24/2012209.80209.80202.70207.22306,953
12/21/2012206.02209.91205.37206.751,183,528
12/20/2012207.29209.43206.11209.29612,524
12/19/2012205.48208.85205.48205.81959,109
12/18/2012205.73208.62203.81206.67988,847
12/17/2012202.31205.35200.89205.291,126,547
12/14/2012198.87202.09198.87201.53606,218
12/13/2012200.64201.33200.14200.72545,796
12/12/2012200.34201.73199.04200.671,020,671
12/11/2012195.77199.65195.77199.45704,573
12/10/2012194.78195.82194.00195.72388,893
12/7/2012194.42194.85193.31194.76272,468
12/6/2012192.40193.85191.69193.75468,559
12/5/2012191.20193.55190.24192.44752,417
12/4/2012195.02195.75191.19191.26928,048
12/3/2012198.13199.35195.09195.33530,762
11/30/2012195.45197.23194.52197.04743,683
11/29/2012196.74197.54194.21195.62569,473
11/28/2012194.51198.88194.00197.43906,838
11/27/2012196.35196.35192.81194.82704,076
11/26/2012194.48195.22193.28194.09397,492
11/23/2012194.71195.60194.08195.54167,142
11/21/2012194.73194.99192.07193.75550,085
11/20/2012190.81193.80190.30193.80730,171
11/19/2012189.46191.21189.15191.16927,964
11/16/2012188.13190.16185.41186.99941,880
11/15/2012186.50187.55185.20186.961,046,755
11/14/2012188.76189.19186.25186.60694,883
11/13/2012187.27190.09187.25188.34739,795
11/12/2012187.25189.50186.31188.53622,217
11/9/2012186.70189.02186.47186.83446,136
11/8/2012190.31191.59187.10187.10570,030
11/7/2012188.98190.60188.50190.001,383,375
11/6/2012191.09191.86189.51191.42963,126
11/5/2012188.82190.25187.36189.50529,995
11/2/2012190.86192.31189.32189.52686,373
11/1/2012189.52190.46188.84190.07811,080
10/31/2012189.09190.99188.34189.68909,245
10/26/2012187.30188.40186.44186.99685,978
10/25/2012188.45189.08186.18187.12648,364
10/24/2012188.30190.28186.33186.99748,845
10/23/2012187.01189.29185.71187.87738,068
10/22/2012188.49189.41186.67189.27497,307
10/19/2012189.41190.20188.39188.94807,656
10/18/2012188.81192.08188.40190.001,147,711
10/17/2012191.49192.00188.69189.131,348,656
10/16/2012187.24190.87186.84189.971,569,065
10/15/2012186.52188.00184.35185.371,377,599
10/12/2012185.68187.75183.26184.31688,228
10/11/2012187.80188.61185.50185.79632,008
10/10/2012188.61188.99187.24187.36564,779
10/9/2012188.94190.34188.69188.991,362,669
10/8/2012187.94189.90187.33188.691,199,420
10/5/2012185.02191.99185.02187.391,530,941
10/4/2012182.14184.07181.54184.02806,699
10/3/2012178.24182.00176.56181.571,118,699
10/2/2012180.69180.90175.49177.171,123,012
10/1/2012179.57182.91179.25179.86465,903
9/28/2012178.60179.43177.12178.30611,978
9/27/2012178.01180.00177.68178.93301,107
9/26/2012178.58179.31176.55176.66439,919
9/25/2012181.74182.24177.89177.91595,763
9/24/2012181.44182.25180.56181.04591,452
9/21/2012183.91184.27182.63183.00916,933
9/20/2012181.24183.37179.93183.00581,205
9/19/2012183.00183.69182.29182.33668,608
9/18/2012182.75183.75181.57182.74669,637
9/17/2012182.50183.95182.29182.72572,770
9/14/2012185.30185.46182.06183.001,090,325
9/13/2012176.78181.98175.29181.891,088,058
9/12/2012177.00178.08175.31176.69497,138
9/11/2012177.61179.35176.55176.72586,421
9/10/2012181.70181.95177.72177.83613,066
9/7/2012180.40182.73179.90182.02441,533
9/6/2012177.22180.40176.54180.18514,132
9/5/2012177.20177.97175.92176.00434,161
9/4/2012176.67178.00175.36176.93376,368
8/31/2012176.94177.98174.86176.37395,015
8/30/2012175.44176.83174.50176.01434,679
Trading Center