$361.17 +1.02 (%) BlackRock Inc - NYSE

Dec. 22, 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
8/2/2012168.24169.60166.00168.51569,185
8/1/2012170.76172.92169.29169.62423,278
7/31/2012170.90171.69168.65170.26504,000
7/30/2012170.85172.54168.71172.03530,566
7/27/2012166.36171.54165.69170.67631,177
7/26/2012166.64167.24164.42165.001,041,351
7/25/2012165.51166.27163.95164.06961,723
7/24/2012166.48168.00163.85164.421,179,039
7/23/2012170.31170.31165.66166.851,184,552
7/20/2012175.27176.32173.11173.31735,242
7/19/2012175.07176.95174.55176.12665,672
7/18/2012172.89176.00171.74175.05896,897
7/17/2012175.77176.44172.32176.15576,253
7/16/2012175.51176.47174.03175.29472,174
7/13/2012172.79176.40172.50175.78541,899
7/12/2012173.51173.51171.24172.47754,053
7/11/2012173.97175.38172.75175.13826,099
7/10/2012173.06175.21171.96173.511,108,940
7/9/2012171.51172.45169.45171.86775,285
7/6/2012170.16171.45169.32171.28671,460
7/5/2012172.96174.53170.64171.75666,132
7/3/2012169.03173.86169.03173.84517,539
7/2/2012169.81170.37168.46169.63853,254
6/29/2012169.87169.87166.98169.821,101,163
6/28/2012165.17166.21163.24166.091,163,505
6/27/2012169.26169.26165.97166.381,230,410
6/26/2012167.16169.00166.52168.19667,616
6/25/2012169.11169.52165.71166.911,223,958
6/22/2012173.35174.91170.66172.003,065,968
6/21/2012175.66177.10170.83170.95945,418
6/20/2012177.24177.24174.24175.66709,078
6/19/2012174.78177.35173.69176.08646,591
6/18/2012175.86175.86171.92173.45864,244
6/15/2012173.56177.66173.18176.731,764,046
6/14/2012171.92173.16171.11172.69910,128
6/13/2012173.28173.34170.16171.92795,268
6/12/2012174.13174.96170.33173.02837,279
6/11/2012175.38175.40171.78171.95862,436
6/8/2012170.79173.93169.96173.91597,337
6/7/2012171.98174.00171.72172.12857,320
6/6/2012168.57170.71167.24170.56772,263
6/5/2012162.71166.75162.71166.281,329,552
6/4/2012167.17168.35163.64165.001,086,386
6/1/2012168.07169.33165.40166.571,687,375
5/31/2012170.53171.93167.56170.801,346,562
5/30/2012172.99173.00170.18170.771,355,587
5/29/2012173.13174.69171.02174.601,629,244
5/25/2012170.47172.25169.61171.361,494,497
5/24/2012169.30170.91166.81170.443,906,205
5/23/2012160.65168.06160.25167.5022,887,921
5/22/2012166.99167.65162.72163.373,999,869
5/21/2012167.11172.62166.01167.731,839,172
5/18/2012173.26174.67171.36171.91772,183
5/17/2012175.00176.76173.90173.97562,788
5/16/2012177.83178.92175.03175.07558,848
5/15/2012176.67179.94176.40176.85576,369
5/14/2012177.03178.23176.40176.49494,875
5/11/2012178.95180.93177.12179.77552,682
5/10/2012180.80181.94179.13179.68550,698
5/9/2012180.21181.95179.54180.27522,249
5/8/2012182.49183.49180.65182.34621,468
5/7/2012181.04184.82181.04183.82692,827
5/4/2012182.89184.65181.77183.171,263,814
5/3/2012188.33188.94182.54183.161,197,131
5/2/2012190.81190.81187.32188.78894,895
5/1/2012191.34193.24190.32190.50655,432
4/30/2012191.96192.51190.76191.58398,509
4/27/2012193.20193.94191.38192.50590,639
4/26/2012190.73193.69190.02193.25713,891
4/25/2012190.00191.56189.75191.40461,199
4/24/2012187.45190.57186.91188.57812,751
4/23/2012188.00188.28184.00186.941,021,304
4/20/2012190.45193.25189.59190.401,177,310
4/19/2012195.51195.99189.71190.601,673,191
4/18/2012200.00200.00194.05196.011,287,830
4/17/2012200.77202.99199.64201.81736,690
4/16/2012199.50201.28197.52198.18464,710
4/13/2012201.51201.72197.48197.81387,078
4/12/2012198.70201.91198.49201.71459,181
4/11/2012200.64201.05197.15197.81564,636
4/10/2012202.38203.63197.44198.60998,105
4/9/2012201.64208.21200.78202.74762,105
4/5/2012202.87206.20202.43205.98969,272
4/4/2012205.59206.14202.99203.82681,564
4/3/2012205.44207.27202.38206.57605,311
4/2/2012207.70209.37203.38206.29479,790
3/30/2012201.73204.90199.18204.90658,979
3/29/2012201.23202.22198.70199.59478,596
3/28/2012203.89204.55200.20202.73351,479
3/27/2012208.69208.69203.46203.58555,436
3/26/2012201.52205.20200.71205.19385,206
3/23/2012199.02201.44198.24201.11364,309
3/22/2012199.55200.12198.15198.52572,097
3/21/2012202.68204.27200.70201.34652,519
3/20/2012204.62204.62202.93203.30320,199
3/19/2012204.02206.52203.81205.09308,859
3/16/2012204.04205.72203.02205.60736,111
3/15/2012201.24205.09199.35205.08537,545
3/14/2012206.42206.42198.84200.67491,217
3/13/2012197.00203.01195.25203.00772,941
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center