BlackRock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	92.99	92.99	90.21	90.21	90.21	-2.16%	3,814
Dec 22, 2025	89.00	92.33	89.00	92.20	92.20	3.89%	5,883
Dec 19, 2025	89.60	89.81	88.65	88.75	88.75	-1.20%	2,172
Dec 18, 2025	89.29	90.27	88.84	89.83	89.83	2.59%	3,078
Dec 17, 2025	90.15	90.29	87.56	87.56	87.56	-1.89%	1,192
Dec 16, 2025	89.02	90.18	88.10	89.25	89.25	0.26%	1,161
Dec 15, 2025	87.55	89.85	87.55	89.02	89.02	-0.34%	2,263
Dec 12, 2025	90.99	90.99	89.07	89.32	89.32	-0.96%	1,188
Dec 11, 2025	88.29	90.44	88.29	90.19	90.19	0.10%	1,445
Dec 10, 2025	87.46	90.17	87.25	90.10	90.10	2.15%	5,615
Dec 9, 2025	87.37	88.75	87.37	88.20	88.20	1.52%	5,564
Dec 8, 2025	88.99	88.99	86.88	86.88	86.88	-1.66%	4,205
Dec 5, 2025	85.50	88.84	85.50	88.35	88.35	3.12%	1,805
Dec 4, 2025	87.11	88.80	85.68	85.68	85.68	-2.43%	3,272
Dec 3, 2025	85.31	87.81	85.31	87.81	87.53	3.55%	5,687
Dec 2, 2025	84.56	84.96	83.42	84.80	84.52	0.30%	1,426
Dec 1, 2025	85.81	85.81	84.06	84.55	84.28	-0.88%	1,901
Nov 28, 2025	83.60	85.31	83.60	85.30	85.02	2.03%	3,251
Nov 27, 2025	84.11	85.09	83.60	83.60	83.33	-0.56%	748
Nov 26, 2025	84.38	85.58	83.75	84.07	83.80	-1.59%	1,572
Nov 25, 2025	85.13	85.43	83.11	85.43	85.15	2.21%	3,346
Nov 24, 2025	83.48	83.78	82.31	83.58	83.31	1.13%	3,974
Nov 21, 2025	81.06	83.06	81.06	82.65	82.38	0.69%	2,819
Nov 19, 2025	85.39	85.39	81.71	82.08	81.81	-4.16%	3,668
Nov 18, 2025	82.28	85.64	81.77	85.64	85.36	3.82%	1,988
Nov 17, 2025	85.90	85.90	81.88	82.49	82.22	-3.10%	24,171
Nov 14, 2025	85.83	85.83	84.26	85.13	84.85	-0.83%	5,656
Nov 13, 2025	87.83	87.83	85.26	85.84	85.56	-2.28%	1,376
Nov 12, 2025	87.61	88.11	86.75	87.84	87.56	1.27%	10,424
Nov 11, 2025	89.08	89.08	86.31	86.74	86.46	-0.23%	5,644
Nov 10, 2025	88.28	88.28	86.64	86.94	86.66	-0.39%	2,408
Nov 7, 2025	86.26	87.66	86.03	87.28	87.00	1.24%	69,008
Nov 6, 2025	86.01	87.30	85.78	86.21	85.93	-1.45%	3,334
Nov 5, 2025	87.21	87.94	85.90	87.48	87.20	1.32%	1,231
Nov 4, 2025	86.13	87.00	86.13	86.34	86.06	-0.63%	1,143
Nov 3, 2025	87.47	89.89	85.95	86.89	86.61	-1.67%	1,540
Oct 31, 2025	89.14	89.20	87.65	88.37	88.08	-1.36%	4,157
Oct 30, 2025	89.58	90.09	89.14	89.59	89.30	0.01%	8,568
Oct 29, 2025	91.47	91.47	89.45	89.58	89.29	-2.07%	1,104
Oct 28, 2025	92.96	92.96	91.42	91.47	91.17	-0.61%	2,580
Oct 27, 2025	94.00	94.00	91.93	92.03	91.73	-1.30%	2,642
Oct 24, 2025	92.56	93.32	92.36	93.24	92.94	1.31%	341
Oct 23, 2025	93.11	93.11	91.26	92.03	91.73	-0.16%	2,520
Oct 22, 2025	92.51	92.81	91.92	92.18	91.88	-0.68%	4,029
Oct 21, 2025	96.04	96.04	92.81	92.81	92.51	-1.91%	2,957
Oct 20, 2025	96.45	96.45	94.32	94.62	94.31	-0.91%	4,016
Oct 17, 2025	95.11	97.40	95.04	95.49	95.18	-1.85%	3,827
Oct 16, 2025	100.25	100.25	96.59	97.29	96.97	-1.97%	1,093
Oct 15, 2025	100.27	100.49	97.65	99.25	98.93	-0.02%	8,358
Oct 14, 2025	95.74	100.30	95.51	99.27	98.95	3.50%	9,582