BlackRock, Inc. (NEO:BLK)
27.46
-1.52 (-5.25%)
Jul 15, 2025, 3:56 PM EDT
BlackRock Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 28.00 | 28.11 | 27.08 | 27.46 | 27.46 | -5.24% | 66,478 |
Jul 14, 2025 | 28.80 | 29.00 | 28.80 | 28.98 | 28.98 | 0.76% | 1,463 |
Jul 11, 2025 | 28.66 | 28.79 | 28.66 | 28.76 | 28.76 | -0.17% | 3,381 |
Jul 10, 2025 | 28.54 | 28.85 | 28.54 | 28.81 | 28.81 | 1.37% | 1,777 |
Jul 9, 2025 | 28.33 | 28.42 | 28.25 | 28.42 | 28.42 | 1.10% | 3,944 |
Jul 8, 2025 | 28.00 | 28.16 | 28.00 | 28.11 | 28.11 | -0.11% | 3,838 |
Jul 7, 2025 | 28.04 | 28.39 | 28.04 | 28.14 | 28.14 | 0.86% | 20,013 |
Jul 4, 2025 | 28.40 | 28.40 | 27.89 | 27.90 | 27.90 | -1.38% | 3,149 |
Jul 3, 2025 | 28.00 | 28.33 | 28.00 | 28.29 | 28.29 | 1.29% | 2,020 |
Jul 2, 2025 | 27.45 | 27.93 | 27.45 | 27.93 | 27.93 | 1.79% | 8,106 |
Jun 30, 2025 | 27.40 | 27.54 | 27.35 | 27.44 | 27.44 | 0.15% | 2,648 |
Jun 27, 2025 | 27.32 | 27.40 | 27.02 | 27.40 | 27.40 | 1.63% | 3,253 |
Jun 26, 2025 | 26.74 | 27.09 | 26.74 | 26.96 | 26.96 | 1.62% | 15,803 |
Jun 25, 2025 | 26.32 | 26.53 | 26.30 | 26.53 | 26.53 | 0.95% | 1,414 |
Jun 24, 2025 | 25.91 | 26.32 | 25.91 | 26.28 | 26.28 | 2.22% | 6,382 |
Jun 23, 2025 | 25.51 | 25.71 | 25.51 | 25.71 | 25.71 | 0.71% | 7,265 |
Jun 20, 2025 | 25.75 | 25.75 | 25.53 | 25.53 | 25.53 | -1.35% | 1,183 |
Jun 19, 2025 | 25.34 | 25.88 | 25.25 | 25.88 | 25.88 | 0.90% | 1,766 |
Jun 18, 2025 | 25.42 | 25.80 | 25.42 | 25.65 | 25.65 | 1.14% | 4,294 |
Jun 17, 2025 | 25.49 | 25.49 | 25.31 | 25.36 | 25.36 | -1.51% | 766 |
Jun 16, 2025 | 25.51 | 25.89 | 25.51 | 25.75 | 25.75 | 1.30% | 2,801 |
Jun 13, 2025 | 25.50 | 25.80 | 25.41 | 25.42 | 25.42 | -1.97% | 84,719 |
Jun 12, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.27% | 603 |
Jun 11, 2025 | 26.10 | 26.32 | 26.00 | 26.00 | 26.00 | 0.15% | 13,318 |
Jun 10, 2025 | 26.09 | 26.09 | 25.87 | 25.96 | 25.96 | -0.04% | 2,222 |
Jun 9, 2025 | 25.92 | 26.03 | 25.82 | 25.97 | 25.97 | -0.19% | 2,206 |
Jun 6, 2025 | 26.00 | 26.11 | 25.98 | 26.02 | 26.02 | 0.93% | 1,681 |
Jun 5, 2025 | 25.84 | 25.86 | 25.78 | 25.78 | 25.78 | -0.62% | 4,138 |
Jun 4, 2025 | 25.91 | 25.98 | 25.91 | 25.94 | 25.94 | 0.66% | 1,767 |
Jun 3, 2025 | 25.70 | 25.81 | 25.70 | 25.77 | 25.77 | 0.35% | 1,756 |
Jun 2, 2025 | 25.49 | 25.68 | 25.45 | 25.68 | 25.68 | 0.08% | 3,881 |
May 30, 2025 | 25.66 | 25.66 | 25.47 | 25.66 | 25.66 | 0.12% | 4,954 |
May 29, 2025 | 25.60 | 25.63 | 25.45 | 25.63 | 25.63 | 0.20% | 7,174 |
May 28, 2025 | 25.64 | 25.67 | 25.58 | 25.58 | 25.58 | -0.74% | 1,391 |
May 27, 2025 | 25.50 | 25.77 | 25.50 | 25.77 | 25.77 | -0.69% | 2,851 |
May 26, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 2.37% | 614 |
May 23, 2025 | 25.19 | 25.40 | 25.19 | 25.35 | 25.35 | -0.59% | 5,476 |
May 22, 2025 | 25.53 | 25.65 | 25.40 | 25.50 | 25.50 | -0.23% | 2,416 |
May 21, 2025 | 26.09 | 26.15 | 25.55 | 25.56 | 25.56 | -2.63% | 14,506 |
May 20, 2025 | 26.19 | 26.25 | 26.01 | 26.25 | 26.25 | 1.00% | 59,670 |
May 16, 2025 | 25.86 | 26.05 | 25.86 | 25.99 | 25.99 | 0.58% | 2,360 |
May 15, 2025 | 25.61 | 25.87 | 25.47 | 25.84 | 25.84 | 1.85% | 9,049 |
May 14, 2025 | 25.13 | 25.41 | 25.13 | 25.37 | 25.37 | 0.63% | 8,710 |
May 13, 2025 | 25.23 | 25.41 | 25.21 | 25.21 | 25.21 | 0.56% | 3,756 |
May 12, 2025 | 25.00 | 25.26 | 25.00 | 25.07 | 25.07 | 3.42% | 7,459 |
May 9, 2025 | 24.38 | 24.41 | 24.24 | 24.24 | 24.24 | -2.02% | 1,772 |
May 8, 2025 | 24.45 | 24.75 | 24.45 | 24.74 | 24.74 | 2.66% | 963 |
May 7, 2025 | 24.14 | 24.14 | 24.10 | 24.10 | 24.10 | -0.12% | 1,778 |
May 6, 2025 | 24.00 | 24.13 | 24.00 | 24.13 | 24.13 | -0.29% | 1,242 |
May 5, 2025 | 24.40 | 24.50 | 24.20 | 24.20 | 24.20 | -0.98% | 29,730 |