Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BlackRock, Inc. logo
BLK
BlackRock, Inc.
20:00:04
1050.09 $
0.0000 (%0.00)
Previous Close: 1057.38
Day Low₺1045.905
Day High₺1076.505
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BLK: BlackRock, Inc. Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 319.2398
CLOSE 319.1225

Low

LOW 284.78

High

HIGH 368.64
DATEOPENHIGHLOWCLOSE
01/02/2014315.38315.38310.47312.8
01/03/2014311.95315.99310.42314.17
01/06/2014316.28317.65312.38314.07
01/07/2014314.12319.63314.12316.96
01/08/2014317.68319.34315.05316.86
01/09/2014317.32318.92314.01316.08
01/10/2014315.74319311.37314.94
01/13/2014313.51315.78305.88306.47
01/14/2014308311.21306.37310.52
01/15/2014311.43313.43309.08312.75
01/16/2014324.31326313.48317.78
01/17/2014319.85322.59315.52316.72
01/21/2014318.8320.3317318.77
01/22/2014319.99324.74318.72323.89
01/23/2014320.53322.26315.33315.57
01/24/2014313.72313.72302.9303.11
01/27/2014306.61307.63299.2299.95
01/28/2014301304.2299.73303.69
01/29/2014301.84302.96298.24299.21
01/30/2014301.43307.11301.43305.44
01/31/2014301304.93296300.47
02/03/2014297.05298.74284.78286.39
02/04/2014286.77292.56286.28289.75
02/05/2014290.85294.38286.04289.27
02/06/2014291.31295.64290.4294.87
02/07/2014297300295.1299.87
02/10/2014297.82302.04296.74301.03
02/11/2014301.99306.5300.01305.15
02/12/2014304.81307.49302.18303.51
02/13/2014298.99305.76296.13304.54
02/14/2014304.48306.59302.73303.03
02/18/2014303.31306.76303305.96
02/19/2014303.27307.94300.13300.49
02/20/2014300.39301.95297.5300.52
02/21/2014300.6302.29298.8299
02/24/2014298.95304.55298.94302.59
02/25/2014302.11303.8299.55300.2
02/26/2014300.29301.46295.88297.63
02/27/2014297.73306.63297.68305.81
02/28/2014305.77308.9303.4304.84
03/03/2014300.76301.61297.8300.35
03/04/2014304.25308.84304.01307.22
03/05/2014305.74307.9305307.08
03/06/2014308.8312.21307.28311.11
03/07/2014314.24314.24309.49310.79
03/10/2014310.67310.99306.63308.47
03/11/2014309.14310.96307.61308.79
03/12/2014306.07308.9304.53308.88
03/13/2014310.44311.25298.67299.25
03/14/2014298.77301.09295.71295.71
03/17/2014298.02302.11297.62298.71
03/18/2014300.11301.75299.16301.08
03/19/2014301.32301.6295.95298.4
03/20/2014296.98302.5296.67300.99
03/21/2014302.68304.2299.09301.86
03/24/2014301.81303.92298.61302.58
03/25/2014304.34307.82301.56307.6
03/26/2014311.58313.36308.34309.25
03/27/2014309.5310.74305.55306.5
03/28/2014309.4313.92308.41310.89
03/31/2014314.46315.71312.79314.48
04/01/2014316.12317.15312.81316.89
04/02/2014317.01321.46315.44318.55
04/03/2014319.61319.61313.45314.64
04/04/2014319.55320.02308.24308.92
04/07/2014309.72310.53303.16303.89
04/08/2014303.57305.09300.04302.4
04/09/2014303.47308.85302.7308.32
04/10/2014309.1309.13295.95295.95
04/11/2014295.75297.58292.2293.71
04/14/2014298.21298.99294.9298.47
04/15/2014299.87301.75295300.71
04/16/2014301.75310.65301.75310.15
04/17/2014312.95313.21300.75308.38
04/21/2014308.13308.32305.19305.88
04/22/2014306.25310.26305.02308.27
04/23/2014308.01309.93305.92307.6
04/24/2014305.58307.59302.79303.62
04/25/2014302.99303.59299.18300.45
04/28/2014302.02303.62295.37298.5
04/29/2014301.48302.58299.81300.5
04/30/2014299.13302.14298301
05/01/2014299.98302.77298.01301.05
05/02/2014300.8304.25298.76299
05/05/2014298.25299.55295.28298.5
05/06/2014298.24299.26296.12296.31
05/07/2014296.79299.55295.11299
05/08/2014298.4302.87298.4300.38
05/09/2014300.24302.67298.62302.34
05/12/2014297.42306.5297.42304.58
05/13/2014304.99307.36302.07302.96
05/14/2014303.16304.06301.17301.8
05/15/2014301.22301.75295.15297.02
05/16/2014300.8300.8294.66297.53
05/19/2014297.18299.67296.2299
05/20/2014299300.2295296.43
05/21/2014297.41301297.41299.9
05/22/2014299.13301.75298.03300.57
05/23/2014300.43301.21299.22300.69
05/27/2014303.17305.9301.91304.63
05/28/2014304.77305.81301.26301.47
05/29/2014302.83305.23301.95304.82
05/30/2014304.28305.99303.32304.9
06/02/2014304.96306.64302.33306.03
06/03/2014304.87310.34304.26308.61
06/04/2014307.41311.1306.43310.75
06/05/2014309.55310.85306.46309.93
06/06/2014311.74314.57310.59313.96
06/09/2014312.96315.75312.54314.57
06/10/2014314.15315.75312.13314.7
06/11/2014312.83313.98309.81311.39
06/12/2014311.54311.86307.24308.82
06/13/2014309.64311308.09309.45
06/16/2014308.45309.99306.51309.38
06/17/2014307.69312.19305.84312.05
06/18/2014312.25320.68310.45319.85
06/19/2014320.08321.14316.28318.8
06/20/2014319.58320.53316.76318.05
06/23/2014317.16318.93316.21317.92
06/24/2014316.99319.99315.16316.26
06/25/2014315.39318.68314.06317
06/26/2014317.25317.81312.54315.22
06/27/2014315317.67313.81317.09
06/30/2014317.11320.64316.5319.6
07/01/2014321.7324.86320.35322.38
07/02/2014322.7322.9319.86321.87
07/03/2014320.99324.5320.59323.6
07/07/2014321.26322.76320.12321.18
07/08/2014321.02321.18317.67318.31
07/09/2014320.5321.7318.92320.96
07/10/2014316.48317.84314.02315.9
07/11/2014316.1318.69314.5317.81
07/14/2014319.23323.81319.05323.26
07/15/2014323.01326.2322.22323.74
07/16/2014327.04331.9322.54325.17
07/17/2014322.99325.9317.31317.79
07/18/2014318.11321.72317.66320.86
07/21/2014318.07320.56317.46318.62
07/22/2014319.15321.39318.64319.06
07/23/2014319.88320316.5316.55
07/24/2014318.28319.17316.44317.36
07/25/2014315.67316.76313.62314.91
07/28/2014314.9317.58313.25316.43
07/29/2014317.15319.25314.39314.54
07/30/2014316.17317.15312.63314.82
07/31/2014311.75311.99304.73304.73
08/01/2014300.7308.08300303.45
08/04/2014306.49306.49303.29305.37
08/05/2014304.13305.64300.37301.1
08/06/2014299.79305.98299.34304.02
08/07/2014305.51307.74301.52302.97
08/08/2014304.44308.11302.61307.8
08/11/2014309.2310.78308.12308.44
08/12/2014307.69311.38307.61310.88
08/13/2014312.93314.25311.7313
08/14/2014313.32314.87312.9314.72
08/15/2014316.46317.15312.25315.11
08/18/2014317.08319.86316.39319.73
08/19/2014319.52321.85318.81321.55
08/20/2014321.41324.96319.8324.72
08/21/2014324.45326.4322.96326.29
08/22/2014325.1327.69324.3326
08/25/2014327.63333.48327.47332.96
08/26/2014334.11337.28333.15336.47
08/27/2014336.55337.65332.02333.55
08/28/2014330.65331.38328.08328.84
08/29/2014330330.81328.57330.53
09/02/2014332.41332.66327.02328.82
09/03/2014331.58332.73329.76331.21
09/04/2014333.05334.95330.83331.73
09/05/2014331332.76328.23332.74
09/08/2014331.96334.25330.64332.41
09/09/2014331.41332.1327.85328.44
09/10/2014329.96331.34329.08329.86
09/11/2014327.78329.5326.81328.51
09/12/2014328.36329.87327.02329.07
09/15/2014328328.9326.15326.95
09/16/2014326.29329.1323.37328.17
09/17/2014328.49331.86327329.74
09/18/2014330.92334.2330.13333.61
09/19/2014335.83336330.42331.75
09/22/2014331331326.15327.61
09/23/2014326.25328.56324.29325.06
09/24/2014325.52329.42325329
09/25/2014326.96328.92320.55321.52
09/26/2014327.5336.88327.5335.07
09/29/2014331333.35328.78330.65
09/30/2014330.25332.33326.94328.32
10/01/2014327.47327.47322323.24
10/02/2014321.97324.66319.12323.59
10/03/2014324.92328.47324.92327.08
10/06/2014328.49329.32324.38326.12
10/07/2014324.19324.19318.8318.85
10/08/2014318.02325.32315.01324.89
10/09/2014324.96324.96315.01315.21
10/10/2014313.39316.03308.5308.87
10/13/2014309.54311.29303.73303.91
10/14/2014305309.2304306.74
10/15/2014305.5313.26293.39310.37
10/16/2014302.48315.74302.01310.69
10/17/2014314.37319.81312.38315.68
10/20/2014313.74315.56312313.13
10/21/2014316.07320.48315.22319.16
10/22/2014319320.04315.7315.88
10/23/2014320.46324.2319.84322.08
10/24/2014321.63325.36321.43324.87
10/27/2014323.37325.26322.07324.79
10/28/2014327.17329.39325.86329.38
10/29/2014328.95332.83326.88331.99
10/30/2014330.02334.31330333.23
10/31/2014336.03342.22335.38341.11
11/03/2014342.94344337.05338.8
11/04/2014338.38342.89337.44341.53
11/05/2014345.75347.36343.82344.25
11/06/2014345.29348.25344.25347.63
11/07/2014348.26352.55346.16351.48
11/10/2014351.5351.92350.04350.7
11/11/2014351.56352.55350.23351.19
11/12/2014349.3350.98347.84349.9
11/13/2014350.32350.8346.1348.58
11/14/2014349.97350.1347.33347.71
11/17/2014346.38348.23345.65346.98
11/18/2014347.38348.71346.75347.94
11/19/2014347347.22343.2346.36
11/20/2014343.62348.96343.46347.54
11/21/2014352.62356.61351.67355.91
11/24/2014357.33358.65354.36355.79
11/25/2014356.65358.81354.51357.02
11/26/2014358.16358.34355.11357.61
11/28/2014359.26360.84357.7359.08
12/01/2014356.72357.74353.88355.03
12/02/2014356.09357.63353.57355.83
12/03/2014355.38357.57355.2356.89
12/04/2014355.41360.99354.34360.71
12/05/2014362.81364.96361.77364.4
12/08/2014361.77368.64360.59363.63
12/09/2014358.99363357.9362.74
12/10/2014362.65364.18356.77357.02
12/11/2014360.15361.41352.62353.83
12/12/2014354.46354.97340.8340.89
12/15/2014346.1347.83337.41339.43
12/16/2014336.76345.59334.6336.94
12/17/2014339.18348.98337.51348.53
12/18/2014355.13358.85351.53358.84
12/19/2014363.56366.02358.71360.15
12/22/2014361.18361.35358.14361.17
12/23/2014363.18366.67361.13364.21
12/24/2014364.98366.82362.39363.67
12/26/2014364.24365.46363.35363.63
12/29/2014362.64366.6360.59363.46
12/30/2014363.06364.19360.5362.08
12/31/2014362.34362.96356.91357.56