BlackRock Inc $314.91

down -2.45


25/7/2014 04:01 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
3/6/2012193.65194.95191.88193.17870,565
3/5/2012196.74196.82194.55195.24456,479
3/2/2012197.80200.25197.60198.25831,126
3/1/2012198.02200.00197.16198.50706,580
2/29/2012202.09202.09197.57199.001,231,007
2/28/2012197.94199.90197.40198.33567,058
2/27/2012195.00198.40194.00197.71476,985
2/24/2012198.49199.10195.23196.00585,605
2/23/2012193.59198.09192.80197.13652,480
2/22/2012192.70194.60192.40193.51483,456
2/21/2012196.37196.79193.87194.53582,155
2/17/2012194.73196.80192.20196.19717,131
2/16/2012193.08193.21190.56193.12855,075
2/15/2012192.68192.95189.43189.88781,413
2/14/2012191.00192.81189.88191.52646,090
2/13/2012191.37192.71190.56192.45554,507
2/10/2012188.02190.41187.56190.00419,440
2/9/2012190.46190.97188.54190.19605,417
2/8/2012189.77190.65188.99190.25565,516
2/7/2012188.98189.99187.32189.47417,577
2/6/2012184.01190.20184.01190.18734,835
2/3/2012185.26188.69184.69188.641,331,852
2/2/2012182.98184.42182.35183.771,007,488
2/1/2012185.48185.48181.11183.001,086,790
1/31/2012184.41184.88180.41182.00758,427
1/30/2012185.68186.00182.81183.22597,576
1/27/2012186.00189.05185.58187.49506,566
1/26/2012189.80191.68186.40187.86719,256
1/25/2012188.04188.81186.32188.24637,982
1/24/2012184.23189.25184.23189.02633,895
1/23/2012181.99185.71181.63185.56708,446
1/20/2012184.75186.59180.83182.821,275,877
1/19/2012187.00187.80181.05187.54919,251
1/18/2012187.50188.75185.61187.80720,781
1/17/2012188.62190.40186.92187.461,336,773
1/13/2012185.74186.92184.40186.57911,872
1/12/2012186.91187.17182.26187.06632,584
1/11/2012182.03184.10179.04183.87534,719
1/10/2012182.42183.60181.00183.09540,509
1/9/2012179.30179.86177.30179.25632,036
1/6/2012179.68180.95177.51179.13413,013
1/5/2012179.50179.92175.18179.33812,162
1/4/2012179.55180.87177.64179.96481,519
1/3/2012183.65185.96180.87181.27654,231
12/30/2011179.40179.43177.87178.24252,182
12/29/2011177.40179.50176.55179.40342,126
12/28/2011177.88177.88175.90176.44300,961
12/27/2011178.18179.77177.02177.84310,675
12/23/2011176.70178.73175.00178.41313,018
12/22/2011173.88176.20173.51175.49588,586
12/21/2011173.34174.46170.11173.35601,879
12/20/2011169.54173.91169.22173.14608,313
12/19/2011170.57170.89165.09165.60667,405
12/16/2011168.72170.89167.87170.33940,807
12/15/2011169.88169.95167.50167.84443,601
12/14/2011166.80168.68165.28166.94691,142
12/13/2011171.00172.34165.37167.75498,063
12/12/2011166.34170.32166.34169.48531,981
12/9/2011168.61173.55168.29172.68729,552
12/8/2011172.65172.89167.13167.50714,960
12/7/2011172.89175.21170.98174.37497,865
12/6/2011176.23176.23172.00173.46530,029
12/5/2011172.94176.50172.12176.311,009,230
12/2/2011169.65173.22168.12169.02618,182
12/1/2011169.50170.24165.45167.41752,478
11/30/2011167.60172.53166.07172.041,388,163
11/29/2011159.55162.79158.91161.03877,661
11/28/2011157.81160.34157.35159.83975,108
11/25/2011151.23153.77150.35151.27217,068
11/23/2011153.78154.90151.44151.49894,686
11/22/2011156.32157.66154.06155.81562,734
11/21/2011156.43158.00154.29156.61640,330
11/18/2011160.89161.20158.12159.26667,802
11/17/2011160.96163.16158.74159.601,014,662
11/16/2011163.43164.88160.94161.33809,983
11/15/2011162.88168.33162.40165.881,068,169
11/14/2011162.80165.19161.77163.12762,210
11/11/2011161.98166.00160.50164.33946,145
11/10/2011156.27160.76154.46159.881,170,002
11/9/2011159.06159.06152.99153.231,086,863
11/8/2011163.39163.91159.43163.16816,890
11/7/2011158.01160.24155.60160.05720,793
11/4/2011157.02158.68154.57157.60541,012
11/3/2011157.13160.22153.05159.26840,922
11/2/2011152.63155.99150.74155.52772,121
11/1/2011152.09155.13149.84150.001,845,833
10/31/2011166.51166.92157.75157.791,355,761
10/28/2011169.10170.80165.23169.78939,399
10/27/2011159.97170.42159.66163.672,000,651
10/26/2011153.23155.25151.42154.37963,628
10/25/2011158.23158.23149.93150.38916,086
10/24/2011155.70158.34154.13157.48776,397
10/21/2011154.51155.75152.15154.32941,284
10/20/2011149.04153.51146.53152.161,160,290
10/19/2011153.00154.00148.06148.921,541,043
10/18/2011151.02157.76150.28156.301,155,108
10/17/2011154.25155.37150.25150.73619,683
10/14/2011154.05159.49154.05155.911,061,289
10/13/2011155.53155.53149.52153.651,038,022
10/12/2011154.49160.19154.33156.001,218,946
Trading Center