BlackRock Inc $336.47

up +3.51


26/8/2014 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
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
3/12/2012196.98196.98194.51194.88627,257
3/9/2012196.32197.51195.28196.91437,569
3/8/2012198.55198.97195.02195.55685,193
3/7/2012194.15196.72193.28196.72515,982
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
Trading Center