BlackRock, Inc. Historical Stock Prices

BLK 
$298.53
*  
4.23
1.44%
Get BLK Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading BLK now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  297.35  298.53  294.24  298.53 1,335,699
09/02/2015 297.3 298.53 294.24 298.53 1,340,686
09/01/2015 293.73 296.77 291.46 294.3 1,541,506
08/31/2015 307.26 308.76 302.04 302.47 786,817
08/28/2015 312.58 312.58 307.6 311.23 783,422
08/27/2015 306.53 314.99 306.53 314.47 945,540
08/26/2015 302.5 304.15 295.59 303.09 1,351,682
08/25/2015 309.98 311.67 294.65 294.66 1,259,512
08/24/2015 291.4 306.1492 275 299.17 1,585,820
08/21/2015 313.21 316.79 306.95 307.27 1,195,600
08/20/2015 321.81 322.42 316.69 317.06 744,533
08/19/2015 327.71 329 323.01 323.26 720,721
08/18/2015 328 329.04 327.066 328.72 442,630
08/17/2015 326.25 329.53 325.16 329.33 387,577
08/14/2015 325.98 328.71 325 328.14 450,050
08/13/2015 327.93 329.4 325.03 325.91 474,945
08/12/2015 325.7 328.31 319.9185 327.13 790,318
08/11/2015 333.05 333.99 329 330 695,581
08/10/2015 334.1 338.355 332.7 335.59 514,413
08/07/2015 332.31 334.57 329.16 331.85 369,211
08/06/2015 335.47 336.19 331.7275 333.07 583,768
08/05/2015 334 338.1356 334 334.69 663,558
08/04/2015 335.55 337.11 330.26 332.44 676,505
08/03/2015 336.67 339.14 332.51 334.7 528,588
07/31/2015 339.59 341.72 335.77 336.32 507,794
07/30/2015 339.71 341.0399 337.79 338.75 622,316
07/29/2015 337.22 341 336 339.84 664,533
07/28/2015 338.88 338.88 335.385 336.84 713,194
07/27/2015 339.5 341.38 334.2 336.24 882,221
07/24/2015 345.82 347.71 340.25 341.41 630,500
07/23/2015 350.08 351.19 345.58 346.44 526,510
07/22/2015 352 352.35 349.4 350 720,250
07/21/2015 352.44 354.42 350.54 351.82 481,673
07/20/2015 355.97 356.01 351.87 353.1 441,859
07/17/2015 353.1 355.69 351.6 354.54 729,200
07/16/2015 349.65 354.99 349.04 354.28 806,089
07/15/2015 343.41 347.817 340.9 346.49 1,107,046
07/14/2015 342.86 344.345 340.63 342.73 1,213,969
07/13/2015 342.57 345.42 341.67 344.26 800,668
07/10/2015 339.94 341.21 337.28 339.46 1,156,433
07/09/2015 341.05 342.37 336.31 336.89 797,278
07/08/2015 340 341.03 333.64 334.12 955,602
07/07/2015 343.08 344.41 335.69 342.61 853,570
07/06/2015 342.36 345.74 340.01 342.81 698,810
07/02/2015 348.23 348.5 343.66 345.4 433,897
07/01/2015 350 352.09 345.62 347.4 495,371
06/30/2015 347.95 349.14 343.85 345.98 776,707
06/29/2015 350.38 352 344.3403 344.54 558,718
06/26/2015 353.06 354.9 351.9 354.47 642,947
06/25/2015 355.57 356.48 350.88 351.13 482,272
06/24/2015 360.02 360.99 355.01 355.57 559,575
06/23/2015 359.5 361.49 359.11 360.15 420,769
06/22/2015 360.85 363.53 358.63 358.96 430,644
06/19/2015 359.88 361.18 357.72 359.19 658,867
06/18/2015 358 361.81 356.59 360.88 445,307
06/17/2015 358.96 360.11 356.365 357.3 462,743
06/16/2015 353.84 357.96 353.84 357.28 351,876
06/15/2015 351.63 356.8 348.47 355.28 1,096,919
06/12/2015 356 356.7 352.82 353.43 518,012
06/11/2015 356.73 358.83 355.01 356.81 585,815
06/10/2015 354.99 357.91 354.28 355.61 768,464
06/09/2015 353.88 356.11 352.01 352.73 538,051
06/08/2015 356.45 357.78 353.16 353.45 682,955
06/05/2015 358 360.39 350.43 355.32 740,546
06/04/2015 362.72 364.52 356.399 357.83 639,962
06/03/2015 364.39 367.01 362.52 364.95 464,446
06/02/2015 362.8 364.68 360.54 363.4 430,777
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?