BlackRock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	76.39	77.61	76.33	76.82	76.82	0.56%	1,072
Mar 19, 2026	75.11	77.13	75.11	76.39	76.39	-0.68%	2,259
Mar 18, 2026	75.73	77.17	75.73	76.91	76.91	0.34%	1,293
Mar 17, 2026	75.65	76.91	74.77	76.65	76.65	1.52%	1,779
Mar 16, 2026	75.00	75.50	74.40	75.50	75.50	0.28%	2,433
Mar 13, 2026	72.56	75.29	72.56	75.29	75.29	2.27%	3,362
Mar 12, 2026	73.40	74.47	72.78	73.62	73.62	-1.01%	27,005
Mar 11, 2026	76.00	76.00	73.56	74.37	74.37	-2.09%	3,086
Mar 10, 2026	75.03	76.15	75.03	75.96	75.96	2.26%	2,991
Mar 9, 2026	74.99	75.16	72.80	74.28	74.28	-1.38%	30,996
Mar 6, 2026	81.63	82.25	75.32	75.32	75.32	-7.72%	5,978
Mar 5, 2026	83.16	83.96	81.51	81.62	81.62	-1.72%	2,993
Mar 4, 2026	83.90	84.48	82.15	83.05	82.73	-1.01%	1,805
Mar 3, 2026	84.41	84.89	82.65	83.90	83.58	0.39%	2,353
Mar 2, 2026	82.46	84.30	81.59	83.57	83.25	1.26%	4,513
Feb 27, 2026	84.75	84.92	81.00	82.53	82.22	-2.81%	4,811
Feb 26, 2026	85.18	86.02	83.00	84.92	84.60	-0.08%	535
Feb 25, 2026	83.01	85.30	83.00	84.99	84.67	2.39%	2,330
Feb 24, 2026	82.57	85.18	82.54	83.01	82.69	-0.61%	11,786
Feb 23, 2026	86.29	86.52	82.50	83.52	83.20	-2.22%	1,169
Feb 20, 2026	86.28	86.40	84.63	85.42	85.09	-	455
Feb 19, 2026	85.94	86.00	84.36	85.42	85.09	-1.60%	1,672
Feb 18, 2026	86.01	86.81	85.57	86.81	86.48	3.04%	992
Feb 13, 2026	83.31	84.99	83.08	84.25	83.93	-0.87%	3,981
Feb 12, 2026	85.60	85.60	80.34	84.99	84.67	-0.45%	6,160
Feb 11, 2026	84.33	86.38	83.90	85.37	85.04	-0.45%	3,548
Feb 10, 2026	83.27	87.47	83.27	85.76	85.43	0.93%	3,213
Feb 9, 2026	82.00	85.31	82.00	84.97	84.65	2.87%	1,984
Feb 6, 2026	83.73	84.53	82.60	82.60	82.29	-2.06%	4,326
Feb 5, 2026	85.12	85.76	83.82	84.34	84.02	-1.40%	440
Feb 4, 2026	85.75	86.06	83.07	85.54	85.21	0.75%	1,388
Feb 3, 2026	89.24	89.24	83.41	84.90	84.58	-4.86%	7,275
Feb 2, 2026	86.87	89.64	86.87	89.24	88.90	0.67%	1,132
Jan 30, 2026	89.60	89.60	87.76	88.65	88.31	-0.07%	1,298
Jan 29, 2026	89.99	89.99	87.67	88.71	88.37	-1.43%	1,624
Jan 28, 2026	86.67	90.00	86.41	90.00	89.66	3.79%	2,026
Jan 27, 2026	90.92	90.92	86.69	86.71	86.38	-3.67%	4,980
Jan 26, 2026	89.70	91.05	89.62	90.01	89.67	-0.20%	1,000
Jan 23, 2026	92.32	92.32	89.90	90.19	89.85	-1.32%	1,464
Jan 22, 2026	92.03	92.15	91.05	91.40	91.05	0.04%	525
Jan 21, 2026	89.91	91.43	89.90	91.36	91.01	1.61%	1,016
Jan 20, 2026	93.13	93.83	89.91	89.91	89.57	-4.76%	4,997
Jan 19, 2026	94.56	94.60	92.10	94.40	94.04	-0.17%	384
Jan 16, 2026	94.28	96.25	93.88	94.56	94.20	0.30%	3,035
Jan 15, 2026	89.00	94.42	89.00	94.28	93.92	5.85%	7,969
Jan 14, 2026	88.42	89.08	87.18	89.07	88.73	0.74%	420
Jan 13, 2026	86.84	88.94	86.84	88.42	88.08	-0.21%	1,214
Jan 12, 2026	87.77	88.70	87.37	88.61	88.27	0.84%	2,409
Jan 9, 2026	88.84	89.16	87.87	87.87	87.54	-1.09%	552
Jan 8, 2026	88.06	89.17	86.82	88.84	88.50	0.89%	356