BlackRock, Inc. BLK
NYSE · United States · Finance
$1,058.29-9.65 (-0.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,058.29 | -0.90% | $1,067.34 | $1,071.92 | $1,057.48 | 551.10K |
| 2026-09-29 | $1,067.94 | -0.31% | $1,069.33 | $1,075.88 | $1,061.72 | 352.20K |
| 2026-09-28 | $1,071.25 | -1.39% | $1,076.99 | $1,083.00 | $1,063.20 | 517.80K |
| 2026-09-25 | $1,086.31 | +1.20% | $1,076.22 | $1,087.83 | $1,066.53 | 513.50K |
| 2026-09-24 | $1,073.45 | +1.18% | $1,059.67 | $1,073.77 | $1,053.49 | 501.20K |
| 2026-09-23 | $1,060.89 | -0.54% | $1,055.94 | $1,073.36 | $1,055.94 | 460.70K |
| 2026-09-22 | $1,066.66 | -2.17% | $1,089.94 | $1,098.11 | $1,065.00 | 500.10K |
| 2026-09-21 | $1,090.27 | +1.92% | $1,080.00 | $1,091.18 | $1,064.90 | 512.40K |
| 2026-09-18 | $1,069.78 | +1.50% | $1,047.14 | $1,070.11 | $1,041.91 | 1.09M |
| 2026-09-17 | $1,053.96 | +1.61% | $1,052.06 | $1,061.11 | $1,047.60 | 586.40K |
| 2026-09-16 | $1,037.24 | -2.02% | $1,063.38 | $1,063.40 | $1,017.46 | 633.90K |
| 2026-09-15 | $1,058.66 | -0.65% | $1,062.19 | $1,067.59 | $1,049.75 | 444.80K |
| 2026-09-14 | $1,065.60 | -1.30% | $1,073.71 | $1,080.02 | $1,057.72 | 481.90K |
| 2026-09-11 | $1,079.65 | +1.62% | $1,082.81 | $1,092.00 | $1,072.39 | 479.80K |
| 2026-09-10 | $1,062.40 | -0.90% | $1,065.34 | $1,074.52 | $1,061.55 | 368.20K |
| 2026-09-09 | $1,072.03 | -2.13% | $1,092.77 | $1,092.89 | $1,071.20 | 468.40K |
| 2026-09-08 | $1,095.37 | -2.40% | $1,107.78 | $1,113.03 | $1,094.17 | 575.90K |
| 2026-09-04 | $1,122.29 | -0.34% | $1,112.00 | $1,124.82 | $1,111.17 | 410.80K |
| 2026-09-03 | $1,126.15 | +1.72% | $1,117.42 | $1,132.99 | $1,112.07 | 519.90K |
| 2026-09-02 | $1,107.08 | -1.86% | $1,128.79 | $1,137.01 | $1,106.40 | 736.90K |
| 2026-09-01 | $1,128.10 | -2.38% | $1,142.01 | $1,149.14 | $1,124.15 | 575.50K |
| 2026-08-31 | $1,155.61 | -0.76% | $1,152.87 | $1,158.83 | $1,142.57 | 796.60K |
| 2026-08-28 | $1,164.48 | -0.26% | $1,170.56 | $1,183.39 | $1,158.32 | 721.30K |
| 2026-08-27 | $1,167.57 | -0.48% | $1,168.43 | $1,187.17 | $1,161.90 | 751.30K |
| 2026-08-26 | $1,173.21 | -0.29% | $1,175.71 | $1,182.01 | $1,170.88 | 644.90K |
| 2026-08-25 | $1,176.64 | +0.34% | $1,170.94 | $1,180.78 | $1,163.36 | 488.50K |
| 2026-08-24 | $1,172.61 | +1.39% | $1,158.84 | $1,174.43 | $1,156.57 | 585.00K |
| 2026-08-21 | $1,156.55 | +1.47% | $1,150.68 | $1,160.00 | $1,147.33 | 380.60K |
| 2026-08-20 | $1,139.82 | -1.65% | $1,154.76 | $1,159.81 | $1,139.29 | 702.20K |
| 2026-08-19 | $1,158.92 | +0.40% | $1,161.52 | $1,181.68 | $1,155.10 | 584.60K |
| 2026-08-18 | $1,154.35 | +0.63% | $1,149.00 | $1,161.81 | $1,143.13 | 355.30K |
| 2026-08-17 | $1,147.11 | -2.27% | $1,167.31 | $1,169.48 | $1,146.97 | 450.30K |
| 2026-08-14 | $1,173.73 | -0.77% | $1,179.00 | $1,180.00 | $1,168.50 | 514.90K |
| 2026-08-13 | $1,182.84 | +1.89% | $1,165.77 | $1,186.74 | $1,164.31 | 379.20K |
| 2026-08-12 | $1,160.91 | +1.05% | $1,157.00 | $1,162.64 | $1,145.08 | 378.40K |
| 2026-08-11 | $1,148.84 | +1.54% | $1,130.65 | $1,152.80 | $1,128.45 | 438.10K |
| 2026-08-10 | $1,131.40 | -0.44% | $1,129.82 | $1,139.98 | $1,126.00 | 656.20K |
| 2026-08-07 | $1,136.39 | +0.63% | $1,132.53 | $1,143.52 | $1,128.65 | 588.80K |
| 2026-08-06 | $1,129.30 | -0.38% | $1,135.57 | $1,139.63 | $1,120.28 | 701.80K |
| 2026-08-05 | $1,133.58 | +0.22% | $1,138.50 | $1,142.89 | $1,121.17 | 761.60K |
| 2026-08-04 | $1,131.13 | +0.40% | $1,138.50 | $1,150.30 | $1,130.85 | 625.00K |
| 2026-08-03 | $1,126.63 | +3.32% | $1,100.07 | $1,129.24 | $1,096.19 | 745.90K |
| 2026-07-31 | $1,090.39 | -0.73% | $1,100.84 | $1,104.19 | $1,089.79 | 378.20K |
| 2026-07-30 | $1,098.37 | +1.78% | $1,079.36 | $1,104.11 | $1,071.37 | 624.20K |
| 2026-07-29 | $1,079.19 | -1.67% | $1,086.07 | $1,110.00 | $1,079.19 | 1.12M |
| 2026-07-28 | $1,097.55 | +3.33% | $1,069.39 | $1,103.48 | $1,062.51 | 1.04M |
| 2026-07-27 | $1,062.14 | +0.61% | $1,067.38 | $1,069.99 | $1,051.01 | 698.10K |
| 2026-07-24 | $1,055.67 | +1.78% | $1,039.10 | $1,056.48 | $1,033.49 | 506.30K |
| 2026-07-23 | $1,037.16 | -1.84% | $1,051.15 | $1,061.43 | $1,036.44 | 633.80K |
| 2026-07-22 | $1,056.63 | +1.77% | $1,036.60 | $1,057.19 | $1,034.34 | 726.10K |
| 2026-07-21 | $1,038.24 | -1.51% | $1,056.86 | $1,062.87 | $1,030.93 | 1.01M |
| 2026-07-20 | $1,054.11 | -1.69% | $1,070.74 | $1,073.18 | $1,052.16 | 660.90K |
| 2026-07-17 | $1,072.20 | -1.37% | $1,068.29 | $1,099.41 | $1,065.95 | 761.00K |
| 2026-07-16 | $1,087.05 | -0.58% | $1,110.94 | $1,125.00 | $1,079.46 | 1.22M |
| 2026-07-15 | $1,093.40 | +6.63% | $1,100.00 | $1,109.99 | $1,078.00 | 1.58M |
| 2026-07-14 | $1,025.44 | -0.59% | $1,030.24 | $1,036.52 | $1,023.05 | 719.10K |
| 2026-07-13 | $1,031.56 | -0.44% | $1,039.36 | $1,039.43 | $1,015.97 | 940.90K |
| 2026-07-10 | $1,036.11 | +1.61% | $1,039.47 | $1,048.50 | $1,030.00 | 595.00K |
| 2026-07-09 | $1,019.68 | +2.96% | $995.92 | $1,021.24 | $991.24 | 912.10K |
| 2026-07-08 | $990.34 | -1.89% | $1,001.73 | $1,006.81 | $982.99 | 653.40K |
| 2026-07-07 | $1,009.43 | -0.18% | $1,012.30 | $1,019.01 | $1,003.44 | 462.10K |
| 2026-07-06 | $1,011.21 | +1.55% | $998.73 | $1,012.30 | $990.24 | 613.00K |
| 2026-07-02 | $995.73 | +1.57% | $988.50 | $1,002.04 | $982.59 | 634.70K |
| 2026-07-01 | $980.38 | +1.96% | $960.42 | $986.57 | $957.11 | 969.30K |
| 2026-06-30 | $961.56 | +1.20% | $950.81 | $969.76 | $950.18 | 896.20K |
| 2026-06-29 | $950.17 | -1.51% | $969.21 | $972.93 | $947.21 | 884.70K |
| 2026-06-26 | $964.71 | -0.74% | $972.80 | $984.01 | $962.68 | 1.51M |
| 2026-06-25 | $971.92 | -1.09% | $995.00 | $1,002.47 | $966.13 | 1.13M |
| 2026-06-24 | $982.60 | -3.22% | $1,013.36 | $1,015.47 | $970.03 | 1.57M |
| 2026-06-23 | $1,015.33 | -3.46% | $1,049.13 | $1,050.00 | $1,009.24 | 1.46M |
| 2026-06-22 | $1,051.74 | +0.16% | $1,048.20 | $1,063.74 | $1,042.39 | 824.10K |
| 2026-06-18 | $1,050.09 | -0.69% | $1,073.77 | $1,076.51 | $1,045.91 | 1.03M |
| 2026-06-17 | $1,057.38 | +0.49% | $1,048.96 | $1,075.69 | $1,043.60 | 781.50K |
| 2026-06-16 | $1,052.23 | +0.90% | $1,050.77 | $1,056.87 | $1,038.51 | 462.70K |
| 2026-06-15 | $1,042.87 | +1.05% | $1,050.00 | $1,060.00 | $1,040.83 | 543.10K |
| 2026-06-12 | $1,032.00 | +1.52% | $1,028.38 | $1,041.45 | $1,022.00 | 549.40K |
| 2026-06-11 | $1,016.58 | +0.58% | $1,013.40 | $1,022.02 | $1,000.57 | 842.00K |
| 2026-06-10 | $1,010.68 | -0.13% | $1,006.96 | $1,020.23 | $999.21 | 565.90K |
| 2026-06-09 | $1,011.96 | +1.73% | $1,005.57 | $1,012.78 | $987.84 | 722.80K |
| 2026-06-08 | $994.77 | -0.08% | $1,002.19 | $1,005.00 | $990.76 | 531.70K |
| 2026-06-05 | $995.60 | -2.64% | $1,011.95 | $1,011.95 | $991.18 | 724.10K |
| 2026-06-04 | $1,022.56 | +3.20% | $997.84 | $1,025.67 | $991.47 | 1.02M |
| 2026-06-03 | $990.87 | -2.76% | $1,001.11 | $1,001.37 | $983.75 | 793.10K |
| 2026-06-02 | $1,018.96 | -0.17% | $1,017.22 | $1,036.11 | $1,007.00 | 727.60K |
| 2026-06-01 | $1,020.73 | -2.50% | $1,041.12 | $1,053.24 | $1,015.31 | 904.80K |
| 2026-05-29 | $1,046.88 | +0.04% | $1,041.87 | $1,060.51 | $1,040.00 | 1.08M |
| 2026-05-28 | $1,046.49 | -2.23% | $1,054.98 | $1,062.29 | $1,045.00 | 846.00K |
| 2026-05-27 | $1,070.34 | -0.66% | $1,080.84 | $1,085.00 | $1,066.71 | 515.30K |
| 2026-05-26 | $1,077.40 | +0.41% | $1,077.50 | $1,084.45 | $1,071.11 | 507.40K |
| 2026-05-22 | $1,073.00 | +0.87% | $1,070.78 | $1,079.99 | $1,065.19 | 450.90K |