Skip to main content
BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
964.71
-7.21 (-0.74%)
At close: Jun 26, 2026, 4:00 PM EDT
966.00
+1.29 (0.13%)
After-hours: Jun 26, 2026, 7:47 PM EDT

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026972.80984.01962.68964.71964.71-0.74%1,490,488
Jun 25, 2026995.001,002.47966.13971.92971.92-1.09%1,130,065
Jun 24, 20261,013.361,015.47970.03982.60982.60-3.22%1,559,845
Jun 23, 20261,049.131,050.001,009.241,015.331,015.33-3.46%1,449,154
Jun 22, 20261,048.201,063.741,042.391,051.741,051.740.16%749,965
Jun 18, 20261,073.771,076.511,045.911,050.091,050.09-0.69%1,029,335
Jun 17, 20261,048.961,075.691,043.601,057.381,057.380.49%719,617
Jun 16, 20261,050.771,056.871,038.511,052.231,052.230.90%445,032
Jun 15, 20261,050.001,060.001,040.831,042.871,042.871.05%528,896
Jun 12, 20261,028.381,041.451,022.001,032.001,032.001.52%543,973
Jun 11, 20261,013.401,022.021,000.571,016.581,016.580.58%768,904
Jun 10, 20261,006.961,020.23999.211,010.681,010.68-0.13%562,290
Jun 9, 20261,005.571,012.78987.841,011.961,011.961.73%604,715
Jun 8, 20261,002.191,005.00990.76994.77994.77-0.08%479,246
Jun 5, 20261,011.951,011.95991.18995.60995.60-2.09%710,721
Jun 4, 2026997.841,025.67991.471,022.561,016.833.20%1,023,569
Jun 3, 20261,001.111,001.37983.75990.87985.32-2.76%793,130
Jun 2, 20261,017.221,036.111,007.001,018.961,013.25-0.17%727,851
Jun 1, 20261,041.121,053.241,015.311,020.731,015.01-2.50%905,063
May 29, 20261,041.871,060.511,040.001,046.881,041.010.04%1,078,103
May 28, 20261,054.981,062.291,045.001,046.491,040.63-2.23%846,262
May 27, 20261,080.841,085.001,066.711,070.341,064.34-0.66%515,288
May 26, 20261,077.501,084.451,071.111,077.401,071.360.41%507,375
May 22, 20261,070.781,079.991,065.191,073.001,066.990.87%450,943
May 21, 20261,048.881,065.371,045.121,063.751,057.791.16%624,820
May 20, 20261,038.101,052.311,030.191,051.571,045.681.47%760,441
May 19, 20261,074.461,084.001,036.021,036.301,030.49-4.57%1,024,491
May 18, 20261,082.821,098.071,079.661,085.881,079.800.37%458,255
May 15, 20261,094.521,099.751,080.001,081.901,075.84-2.00%456,547
May 14, 20261,100.001,111.091,096.411,104.031,097.840.91%502,324
May 13, 20261,086.541,098.111,076.421,094.101,087.970.15%823,249
May 12, 20261,074.791,096.261,071.001,092.501,086.381.03%484,453
May 11, 20261,084.001,089.881,071.541,081.321,075.26-0.32%587,585
May 8, 20261,074.321,085.231,067.001,084.831,078.751.60%490,891
May 7, 20261,075.621,080.741,058.491,067.741,061.76-0.54%477,264
May 6, 20261,065.751,081.571,064.851,073.571,067.552.35%662,868
May 5, 20261,055.001,064.971,047.521,048.911,043.03-0.32%541,675
May 4, 20261,055.001,068.501,049.891,052.251,046.35-0.89%424,699
May 1, 20261,069.881,080.731,060.591,061.681,055.73-0.37%471,142
Apr 30, 20261,041.001,067.421,033.501,065.601,059.632.52%573,253
Apr 29, 20261,049.001,055.641,031.321,039.381,033.56-0.99%398,081
Apr 28, 20261,062.031,066.991,047.861,049.761,043.88-0.67%424,544
Apr 27, 20261,040.851,058.501,040.851,056.861,050.941.14%532,693
Apr 24, 20261,053.861,059.131,042.441,044.971,039.11-0.81%365,980
Apr 23, 20261,056.101,065.001,041.721,053.471,047.57-0.85%538,892
Apr 22, 20261,054.721,063.421,048.311,062.471,056.521.88%550,935
Apr 21, 20261,049.491,070.731,040.401,042.851,037.01-0.53%674,184
Apr 20, 20261,048.661,060.001,045.001,048.421,042.55-0.35%638,308
Apr 17, 20261,038.281,067.331,036.141,052.141,046.242.65%1,105,574
Apr 16, 20261,054.111,058.401,011.411,024.951,019.21-2.26%950,624
Apr 15, 20261,053.811,062.001,043.451,048.601,042.72-0.57%1,005,943
Apr 14, 20261,050.001,074.001,040.881,054.561,048.653.02%1,350,099
Apr 13, 2026992.801,025.65991.961,023.651,017.912.44%929,368
Apr 10, 20261,002.391,002.93991.18999.31993.71-0.23%671,058
Apr 9, 2026993.771,006.32982.221,001.62996.010.01%676,731
Apr 8, 20261,002.001,017.30995.781,001.54995.934.49%1,247,545
Apr 7, 2026954.99962.00949.29958.46953.09-0.10%471,209
Apr 6, 2026961.13966.09955.00959.41954.03-0.74%451,267
Apr 2, 2026931.43971.24929.25966.56961.140.96%568,978
Apr 1, 2026974.95978.99956.30957.40952.04-0.45%624,658
Mar 31, 2026950.32967.08940.53961.71956.322.96%800,207
Mar 30, 2026939.45953.51930.69934.06928.830.02%806,644
Mar 27, 2026959.80961.48930.00933.85928.62-3.57%877,589
Mar 26, 2026972.59985.18966.55968.46963.03-1.31%739,706
Mar 25, 2026988.00992.13963.90981.35975.850.54%877,481
Mar 24, 2026960.00978.68956.54976.06970.590.15%626,081
Mar 23, 2026976.89988.30965.00974.58969.121.74%911,783
Mar 20, 2026970.26971.79945.52957.91952.54-1.21%1,410,189
Mar 19, 2026957.20972.00949.61969.60964.170.13%913,314
Mar 18, 2026963.75976.29962.52968.31962.88-0.28%842,196
Mar 17, 2026958.00975.46954.05971.01965.572.94%1,345,845
Mar 16, 2026931.47946.52929.00943.26937.972.07%927,001
Mar 13, 2026932.93943.43920.92924.11918.930.13%1,236,592
Mar 12, 2026932.58944.10917.39922.90917.73-2.97%1,133,395
Mar 11, 2026964.78967.40940.31951.17945.84-1.67%1,090,088
Mar 10, 2026965.00976.80956.55967.36961.941.01%1,159,205
Mar 9, 2026929.38960.39919.00957.67952.300.23%1,933,487
Mar 6, 2026991.29994.82948.75955.45950.10-7.17%1,846,223
Mar 5, 20261,039.691,046.461,022.121,035.001,023.50-1.36%673,972
Mar 4, 20261,060.001,062.991,045.001,049.231,037.57-0.32%482,308
Mar 3, 20261,033.031,066.991,029.001,052.591,040.90-1.47%893,444
Mar 2, 20261,038.771,075.521,031.951,068.311,056.440.48%708,914
Feb 27, 20261,073.071,080.001,040.451,063.231,051.42-2.48%1,191,826
Feb 26, 20261,100.001,108.051,060.121,090.271,078.16-0.32%725,485
Feb 25, 20261,086.491,097.671,061.501,093.781,081.631.18%774,293
Feb 24, 20261,061.131,093.861,051.411,081.051,069.040.94%737,539
Feb 23, 20261,099.971,108.221,056.001,071.011,059.11-2.07%727,295
Feb 20, 20261,074.911,102.581,068.071,093.641,081.491.14%567,747
Feb 19, 20261,077.901,084.771,064.101,081.281,069.27-1.01%662,383
Feb 18, 20261,080.241,103.791,070.351,092.261,080.131.83%700,052
Feb 17, 20261,074.611,087.901,059.231,072.671,060.750.11%922,083
Feb 13, 20261,057.201,072.201,047.001,071.511,059.611.50%669,228
Feb 12, 20261,084.301,087.991,017.001,055.631,043.90-2.52%1,153,189
Feb 11, 20261,089.011,099.001,068.321,082.881,070.85-0.45%970,171
Feb 10, 20261,079.251,113.561,078.741,087.781,075.700.73%956,539
Feb 9, 20261,045.091,084.691,044.011,079.901,067.902.23%799,466
Feb 6, 20261,069.501,075.381,047.571,056.381,044.640.15%1,343,739
Feb 5, 20261,065.901,078.881,049.241,054.801,043.08-1.98%756,125
Feb 4, 20261,068.781,081.971,042.941,076.161,064.210.57%827,669
Feb 3, 20261,115.001,118.591,048.541,070.081,058.19-4.43%947,375