Home > Quotes > BLK > Historical Prices

Historical Stock Prices

BLK 
$283.35
*  
0.55
  negative  
0.19%
Get BLK Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 279.88 283.54 279.8 283.35 417,326
05/23/2013 280.85 283.69 277.447 282.8 747,987
05/22/2013 291.66 298.14 282.91 285.33 1,172,184
05/21/2013 290.6 293.31 288.94 291.69 737,423
05/20/2013 289.1 291.825 287.06 289.25 551,989
05/17/2013 287.1 291.209 286.7 290.95 567,006
05/16/2013 288.44 290.83 284.755 285.41 607,621
05/15/2013 283.98 289.41 283 289.29 695,321
05/14/2013 280 284.979 280 284.45 573,336
05/13/2013 275.76 281 275.415 279.39 465,981
05/10/2013 276.24 277.46 275.21 276.67 555,852
05/09/2013 274.73 278.82 272.43 275.8 891,604
05/08/2013 275.35 277.37 268.03 277.25 495,520
05/07/2013 274.54 275.815 272.41 275.55 431,737
05/06/2013 271.55 275.21 270.241 274.35 659,314
05/03/2013 265.68 271.595 265.14 271.34 835,396
05/02/2013 261.69 263.41 260.98 262.35 670,708
05/01/2013 265.38 266.4995 260.69 260.94 793,306
04/30/2013 268.46 269.81 265.78 266.5 950,547
04/29/2013 264.16 268.74 263.32 268.21 608,006
04/26/2013 262.61 264.62 262.2 263.77 481,149
04/25/2013 259.87 264.33 259.26 263.57 755,865
04/24/2013 259.94 260.73 257.67 258.67 574,399
04/23/2013 252.5 259.97 251.94 259.48 985,424
04/22/2013 251.24 251.58 247.38 250.51 605,540
04/19/2013 246.46 250.46 246.12 250.16 737,419
04/18/2013 251.01 251.18 243.58 245.3 1,012,457
04/17/2013 254.55 255.4299 249.02 251.03 864,552
04/16/2013 257.77 257.9 251.48 257.22 1,039,833
04/15/2013 260 262.46 253.78 253.86 939,654
04/12/2013 262.95 264.985 262.1 263.13 422,062
04/11/2013 261.35 265.57 261.35 264.14 735,726
04/10/2013 255.43 260.78 254.96 260.77 657,098
04/09/2013 251.91 255.56 249.72 254.04 760,301
04/08/2013 245.47 249.41 244.1 249.38 470,278
04/05/2013 247.23 248 241.04 245.79 1,332,520
04/04/2013 248.22 251.15 247.6 251.11 806,887
04/03/2013 257.83 258 247.34 248.23 882,527
04/02/2013 253.41 257.88 253.21 257.44 644,169
04/01/2013 256.5 256.85 252.47 252.96 389,573
03/28/2013 257.36 258.655 255.26 256.88 547,640
03/27/2013 257.2 257.6 254.88 256.57 349,838
03/26/2013 252.8 258.68 252.0401 258.41 635,799
03/25/2013 255 257.33 251.44 251.82 853,246
03/22/2013 253.52 254.52 252.12 253.13 692,784
03/21/2013 256.28 259.19 252.81 253 1,039,975
03/20/2013 255.25 259.5671 255.25 258.7 755,049
03/19/2013 255.08 256.36 250.69 253.18 565,299
03/18/2013 254.11 256.53 253.43 255.25 449,234
03/15/2013 255.07 256.8 254.261 256.74 982,698
03/14/2013 254.89 257.77 254.11 256.04 967,366
03/13/2013 250.34 254 249.5 253.7 776,708
03/12/2013 248.08 250.29 247.71 249.44 1,014,168
03/11/2013 248.27 248.44 246.28 247.87 565,160
03/08/2013 250.1 251.02 247.44 248.27 582,146
03/07/2013 250.45 251.696 248.28 248.47 769,440
03/06/2013 245.77 250 245.77 249.57 1,117,735
03/05/2013 242.24 244.61 238.29 244.39 1,033,384
03/04/2013 236.23 241.38 236 241.27 688,723
03/01/2013 238.17 238.17 233.8 236.83 836,198
02/28/2013 240.94 242.11 239.56 239.75 565,899
02/27/2013 236.03 241.63 235.05 241.07 520,317
02/26/2013 238.09 239.21 234.34 236.15 876,756
02/25/2013 242.7 243.6642 236.5 236.5 793,574
02/22/2013 238 240.88 238 240.87 836,607
02/21/2013 238.16 238.5 235.3 236.22 955,037
02/20/2013 243.54 243.98 239 239.12 741,002
02/19/2013 243.42 245.36 242.66 244.12 1,005,598
02/15/2013 246.75 247 242.37 242.95 1,000,986
02/14/2013 242.37 245.65 242.36 245.57 895,404
02/13/2013 240.2 243.03 239.75 242.52 985,944
02/12/2013 239 241.02 238.73 238.86 1,094,867
02/11/2013 238.18 239.92 237.31 239.45 931,857
02/08/2013 236.64 238.6924 235.75 238.16 552,207
02/07/2013 238.5 238.8 234.566 236.82 503,324
02/06/2013 237.55 238.95 237.25 238.8 571,674
02/05/2013 235.39 239.49 235 238.86 828,278
02/04/2013 232.17 236.25 231.66 234.48 966,845
02/01/2013 234.64 237.788 234 236.89 1,021,891
01/31/2013 236.73 238.55 235.47 236.28 697,370
01/30/2013 237.75 238.4 236.09 237.4 743,577
01/29/2013 235.15 238.01 234.11 238.01 879,155
01/28/2013 235.59 236.32 233.16 234.86 914,298
01/25/2013 237.53 237.75 235.85 236.42 1,080,001
01/24/2013 237.32 238.41 234.59 236.33 1,002,836
01/23/2013 237.3 238.62 235.14 235.99 887,973
01/22/2013 234.12 237.01 234.05 236.96 1,136,947
01/18/2013 232.8 234 231.26 233.93 1,425,333
01/17/2013 228.75 234.46 227 232 1,721,211
01/16/2013 222.43 224 221.39 222.24 757,943
01/15/2013 223.37 223.41 220.59 223.25 637,824
01/14/2013 221.23 224.47 220.06 222.19 869,355
01/11/2013 218.43 221.26 217.33 221.01 823,765
01/10/2013 216.02 220 215.82 218.75 829,370
01/09/2013 215.19 217.12 214.23 214.82 685,005
01/08/2013 217.02 217.443 214.05 214.26 630,388
01/07/2013 217.68 218.29 215.25 217.63 722,214
01/04/2013 213.03 218.86 213.02 218.03 805,130
01/03/2013 213.31 215.99 212.17 213.35 596,193
01/02/2013 210.62 212.87 208.77 212.77 951,514
12/31/2012 204.16 206.88 203.91 206.71 427,870
12/28/2012 204.91 206.27 203.88 204.51 320,424
12/27/2012 205.85 206.83 204.04 206.07 372,938
12/26/2012 207.53 207.58 204.9725 205.34 443,484
12/24/2012 209.8 209.8 202.7 207.22 306,953
12/21/2012 206.02 209.91 205.37 206.75 1,183,528
12/20/2012 207.29 209.43 206.11 209.29 612,333
12/19/2012 205.48 208.85 205.48 205.81 959,109
12/18/2012 205.73 208.6195 203.81 206.67 988,847
12/17/2012 202.31 205.35 200.89 205.29 1,126,547
12/14/2012 198.87 202.09 198.87 201.53 606,218
12/13/2012 200.64 201.33 200.14 200.72 545,796
12/12/2012 200.34 201.73 199.04 200.67 1,020,671
12/11/2012 195.77 199.65 195.77 199.45 704,573
12/10/2012 194.78 195.82 194 195.72 388,893
12/07/2012 194.42 194.85 193.312 194.76 272,468
12/06/2012 192.4 193.85 191.69 193.75 468,559
12/05/2012 191.2 193.55 190.24 192.44 752,317
12/04/2012 195.02 195.75 191.19 191.26 928,048
12/03/2012 198.13 199.35 195.09 195.33 530,662
11/30/2012 195.45 197.23 194.52 197.04 743,683
11/29/2012 196.74 197.54 194.21 195.62 568,198
11/28/2012 194.505 198.88 194 197.43 906,838
11/27/2012 196.35 196.35 192.81 194.82 704,076
11/26/2012 194.48 195.215 193.28 194.09 397,492
11/23/2012 194.71 195.6 194.079 195.54 167,142
11/21/2012 194.73 194.99 192.07 193.75 550,085
11/20/2012 190.81 193.8 190.3 193.8 730,171
11/19/2012 189.46 191.2095 189.15 191.16 927,964
11/16/2012 188.13 190.16 185.41 186.99 941,880
11/15/2012 186.5 187.55 185.2 186.96 1,046,755
11/14/2012 188.76 189.19 186.25 186.6 694,883
11/13/2012 187.27 190.09 187.245 188.34 739,795
11/12/2012 187.25 189.5 186.31 188.53 622,217
11/09/2012 186.7 189.02 186.47 186.83 446,136
11/08/2012 190.31 191.59 187.1 187.1 570,030
11/07/2012 188.98 190.6 188.5 190 1,383,375
11/06/2012 191.09 191.86 189.51 191.42 963,126
11/05/2012 188.82 190.25 187.36 189.5 529,995
11/02/2012 190.86 192.31 189.32 189.52 686,248
11/01/2012 189.52 190.46 188.84 190.07 811,080
10/31/2012 189.09 190.99 188.34 189.68 909,245
10/26/2012 187.3 188.4 186.44 186.99 685,978
10/25/2012 188.45 189.08 186.175 187.12 648,064
10/24/2012 188.3 190.28 186.33 186.99 748,845
10/23/2012 187.01 189.285 185.7108 187.87 738,068
10/22/2012 188.49 189.4099 186.67 189.27 497,307
10/19/2012 189.41 190.2 188.39 188.94 807,656
10/18/2012 188.81 192.08 188.4 190 1,147,711
10/17/2012 191.49 192 188.69 189.13 1,348,656
10/16/2012 187.24 190.87 186.84 189.97 1,569,065
10/15/2012 186.52 188 184.35 185.37 1,377,599
10/12/2012 185.68 187.7498 183.255 184.31 688,228
10/11/2012 187.8 188.61 185.5 185.79 632,008
10/10/2012 188.61 188.99 187.24 187.36 564,779
10/09/2012 188.94 190.34 188.69 188.99 1,362,669
10/08/2012 187.94 189.9 187.33 188.69 1,199,420
10/05/2012 185.02 191.99 185.02 187.39 1,530,941
10/04/2012 182.14 184.07 181.54 184.02 806,699
10/03/2012 178.24 182 176.56 181.57 1,118,699
10/02/2012 180.69 180.895 175.49 177.17 1,113,262
10/01/2012 179.57 182.91 179.25 179.86 465,903
09/28/2012 178.6 179.431 177.12 178.3 611,859
09/27/2012 178.01 180 177.68 178.93 300,907
09/26/2012 178.58 179.31 176.55 176.66 439,919
09/25/2012 181.74 182.241 177.89 177.91 595,763
09/24/2012 181.44 182.25 180.56 181.04 591,452
09/21/2012 183.91 184.27 182.63 183 916,933
09/20/2012 181.24 183.37 179.93 183 581,205
09/19/2012 183 183.6852 182.29 182.33 663,808
09/18/2012 182.75 183.75 181.57 182.74 669,637
09/17/2012 182.5 183.95 182.29 182.72 572,770
09/14/2012 185.3 185.46 182.06 183 1,090,325
09/13/2012 176.78 181.98 175.29 181.89 1,088,058
09/12/2012 177 178.08 175.31 176.69 497,138
09/11/2012 177.61 179.35 176.55 176.72 586,421
09/10/2012 181.7 181.95 177.72 177.83 613,066
09/07/2012 180.4 182.73 179.9 182.02 441,310
09/06/2012 177.22 180.4 176.54 180.18 514,132
09/05/2012 177.2 177.97 175.92 176 434,161
09/04/2012 176.7 178 175.36 176.93 376,368
08/31/2012 176.94 177.976 174.86 176.37 395,015
08/30/2012 175.44 176.83 174.5 176.01 434,679
08/29/2012 178.88 179.2 176.7499 177.15 303,550
08/28/2012 176.78 179.43 176.22 178.32 651,919
08/27/2012 178.53 178.99 176.75 177 287,496
08/24/2012 176.62 178.88 175.51 178.27 299,423
08/23/2012 178.25 178.69 176.77 177.3 300,142
08/22/2012 178.3 178.98 177.22 178.04 326,550
08/21/2012 178.8 181.34 177.46 178.53 460,828
08/20/2012 177.72 179.295 177.25 178.37 410,355
08/17/2012 179.45 180 177.565 178.79 388,986
08/16/2012 176.06 177.99 175.23 177.22 374,115
08/15/2012 172.97 176.45 172.95 176.03 466,795
08/14/2012 175.51 175.57 172.41 173 474,414
08/13/2012 174.11 175.34 173.21 174.95 353,669
08/10/2012 173.58 174.74 172.94 174.41 382,257
08/09/2012 173.5 175.55 173.13 174.79 421,478
08/08/2012 173 173.91 172.61 173.67 451,224
08/07/2012 173.74 174.63 173.01 174.01 747,145
08/06/2012 173.8 175.29 172.69 172.91 501,750
08/03/2012 170.87 173.73 170 173.19 596,691
08/02/2012 168.24 169.6 166 168.51 569,185
08/01/2012 170.76 172.92 169.29 169.62 423,278
07/31/2012 170.9 171.69 168.65 170.26 504,000
07/30/2012 170.85 172.54 168.71 172.03 530,566
07/27/2012 166.36 171.535 165.69 170.67 631,177
07/26/2012 166.64 167.24 164.42 165 1,041,196
07/25/2012 165.51 166.27 163.95 164.06 961,723
07/24/2012 166.48 167.9999 163.85 164.42 1,179,039
07/23/2012 170.31 170.31 165.66 166.85 1,183,552
07/20/2012 175.27 176.32 173.11 173.31 735,242
07/19/2012 175.07 176.95 174.55 176.12 665,672
07/18/2012 172.89 176 171.74 175.05 896,897
07/17/2012 175.77 176.44 172.32 176.15 575,853
07/16/2012 175.51 176.47 174.03 175.29 472,174
07/13/2012 172.79 176.4 172.495 175.78 541,899
07/12/2012 173.51 173.51 171.24 172.47 754,053
07/11/2012 173.97 175.38 172.75 175.13 826,099
07/10/2012 173.06 175.21 171.96 173.51 1,108,940
07/09/2012 171.51 172.45 169.45 171.86 775,285
07/06/2012 170.16 171.45 169.32 171.28 671,460
07/05/2012 172.96 174.532 170.64 171.75 666,132
07/03/2012 169.03 173.86 169.03 173.84 517,539
07/02/2012 169.81 170.37 168.46 169.63 853,254
06/29/2012 169.87 169.87 166.98 169.82 1,101,163
06/28/2012 165.17 166.21 163.24 166.09 1,163,505
06/27/2012 169.26 169.26 165.97 166.38 1,230,122
06/26/2012 167.16 169 166.52 168.19 667,616
06/25/2012 169.11 169.52 165.71 166.91 1,223,958
06/22/2012 173.35 174.91 170.66 172 3,065,968
06/21/2012 175.66 177.1 170.83 170.95 945,418
06/20/2012 177.24 177.24 174.24 175.66 709,078
06/19/2012 174.78 177.3508 173.69 176.08 646,591
06/18/2012 175.86 175.86 171.92 173.45 864,244
06/15/2012 173.56 177.66 173.18 176.73 1,763,746
06/14/2012 171.92 173.16 171.11 172.69 910,128
06/13/2012 173.28 173.34 170.16 171.92 795,268
06/12/2012 174.13 174.96 170.3301 173.02 837,279
06/11/2012 175.38 175.4 171.78 171.95 862,436
06/08/2012 170.79 173.93 169.96 173.91 597,337
06/07/2012 171.98 174 171.72 172.12 857,320
06/06/2012 168.57 170.71 167.24 170.56 772,093
06/05/2012 162.71 166.75 162.71 166.28 1,329,552
06/04/2012 167.17 168.35 163.64 165 1,086,386
06/01/2012 168.07 169.33 165.4 166.57 1,687,375
05/31/2012 170.53 171.93 167.56 170.8 1,345,495
05/30/2012 172.99 173 170.18 170.77 1,355,587
05/29/2012 173.13 174.69 171.02 174.6 1,629,244
05/25/2012 170.47 172.25 169.61 171.36 1,494,497
05/24/2012 169.3 170.905 166.81 170.44 3,906,068
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.