$359.08 +1.47 (%) BlackRock Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLK historical data

Date Open High Low Close Volume
9/22/2011142.66145.45140.22144.751,301,389
9/21/2011155.39156.83147.21147.22895,767
9/20/2011157.54159.42155.34155.58702,106
9/19/2011156.50157.72154.50156.25714,034
9/16/2011159.98161.89157.71160.881,152,822
9/15/2011154.23159.46153.50159.181,009,709
9/14/2011153.00154.32149.10152.301,101,750
9/13/2011153.36153.68150.07151.221,192,237
9/12/2011149.26152.05148.10151.30939,619
9/9/2011154.49154.94150.08151.07879,005
9/8/2011157.75158.31155.52155.86909,780
9/7/2011154.81159.02154.23158.91924,698
9/6/2011150.25152.62148.90152.411,055,334
9/2/2011160.19161.07155.05156.04775,673
9/1/2011164.72166.40162.15162.68814,185
8/31/2011166.57167.34163.07164.751,460,849
8/30/2011167.25168.94165.64167.00627,365
8/29/2011163.77168.29163.00168.18594,236
8/26/2011158.05163.01154.58160.99742,539
8/25/2011165.22167.97157.01158.641,036,675
8/24/2011158.35163.73156.76163.73707,542
8/23/2011153.30159.44150.24159.411,118,041
8/22/2011155.24156.47151.48152.171,197,117
8/19/2011150.25156.04150.00151.331,195,430
8/18/2011157.76157.76150.50152.281,029,382
8/17/2011162.33164.68159.38161.18867,487
8/16/2011164.81164.81158.91161.16874,834
8/15/2011162.63165.64162.01165.14782,812
8/12/2011167.06168.50159.91161.07947,742
8/11/2011150.05164.52148.67161.981,968,269
8/10/2011151.56155.12145.87148.061,944,221
8/9/2011150.02156.69144.64156.542,030,744
8/8/2011154.03159.74145.14145.251,855,223
8/5/2011165.64167.56157.00161.581,897,267
8/4/2011170.88172.68162.88163.251,275,994
8/3/2011174.61176.71169.54173.451,490,618
8/2/2011179.52179.52173.95174.491,145,297
8/1/2011181.40181.50175.09178.36978,759
7/29/2011172.50179.58172.38178.461,279,121
7/28/2011177.34178.26174.05175.071,279,898
7/27/2011184.58184.58175.65176.841,612,497
7/26/2011188.73188.73183.52184.42762,134
7/25/2011185.50187.42184.20186.00393,393
7/22/2011188.21189.99187.50187.92572,422
7/21/2011184.75188.58184.75187.72727,945
7/20/2011189.57191.49184.14184.50915,874
7/19/2011181.49183.94179.71183.691,211,445
7/18/2011184.24184.24178.78180.25700,936
7/15/2011187.79187.80182.35184.54745,674
7/14/2011186.35186.81181.76182.27672,357
7/13/2011185.23187.00184.50185.05765,218
7/12/2011185.40188.56183.50183.69943,746
7/11/2011190.17192.45185.82186.38835,506
7/8/2011195.25195.85193.86195.45618,192
7/7/2011197.76199.10197.05198.49414,268
7/6/2011194.19195.78193.09195.55570,581
7/5/2011195.44196.35194.18194.51402,021
7/1/2011192.05196.64191.10196.42741,071
6/30/2011192.81193.28189.84191.81782,298
6/29/2011190.48192.50189.23191.89829,195
6/28/2011187.47189.28186.20189.26593,396
6/27/2011184.56187.42184.10187.07434,441
6/24/2011187.48187.86183.51184.39771,682
6/23/2011186.18187.99184.71187.37690,495
6/22/2011189.69191.41189.08189.14590,488
6/21/2011190.35191.85188.67190.73542,986
6/20/2011186.85189.79186.14189.40407,269
6/17/2011190.95191.00186.90187.34659,157
6/16/2011186.99189.00185.19188.13826,707
6/15/2011190.53191.38185.51186.32826,592
6/14/2011191.71193.00191.12192.56516,845
6/13/2011186.21189.22186.00188.93762,074
6/10/2011190.11191.69185.27185.82896,000
6/9/2011190.19193.15187.44192.32440,405
6/8/2011189.26190.86188.94189.69600,205
6/7/2011189.04191.57188.48189.64678,496
6/6/2011192.88193.98187.51187.85795,585
6/3/2011196.28196.33193.54193.63753,830
6/2/2011199.43201.03197.89199.58600,505
6/1/2011207.25207.42199.29199.351,055,272
5/31/2011202.50205.56201.38205.56897,665
5/27/2011198.00201.18197.70200.67662,902
5/26/2011195.42198.22194.00197.54629,823
5/25/2011193.00195.86193.00195.41625,604
5/24/2011192.54194.23191.52193.051,056,204
5/23/2011195.57196.20193.51194.74542,517
5/20/2011198.00199.99197.33197.51566,220
5/19/2011198.03199.86196.03198.10916,613
5/18/2011190.48193.75189.50193.25361,987
5/17/2011191.08191.95187.47190.54608,648
5/16/2011192.26195.90191.73191.95457,931
5/13/2011196.22196.67193.89194.24299,752
5/12/2011194.16196.00192.08195.88486,117
5/11/2011197.15197.15194.17194.52503,208
5/10/2011197.01198.16195.67198.00423,158
5/9/2011197.32197.32194.23196.67431,552
5/6/2011194.09197.56193.89195.74746,903
5/5/2011193.22193.88190.74191.47516,834
5/4/2011197.06197.85192.62194.01575,213
5/3/2011197.61197.61192.01194.07570,752
Trading Center