BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,024.67
-3.44 (-0.33%)
Nov 20, 2024, 4:00 PM EST - Market closed
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1,032.35 | 1,036.70 | 1,018.00 | 1,024.67 | 1,024.67 | -0.33% | 593,741 |
| Nov 19, 2024 | 1,042.00 | 1,044.31 | 1,027.59 | 1,028.11 | 1,028.11 | -2.08% | 673,775 |
| Nov 18, 2024 | 1,038.58 | 1,053.22 | 1,037.40 | 1,049.97 | 1,049.97 | 0.25% | 563,277 |
| Nov 15, 2024 | 1,038.49 | 1,052.51 | 1,035.01 | 1,047.37 | 1,047.37 | 0.03% | 583,514 |
| Nov 14, 2024 | 1,040.71 | 1,058.89 | 1,037.20 | 1,047.08 | 1,047.08 | 1.56% | 1,048,811 |
| Nov 13, 2024 | 1,038.37 | 1,043.65 | 1,026.18 | 1,030.98 | 1,030.98 | -0.52% | 408,874 |
| Nov 12, 2024 | 1,054.20 | 1,057.08 | 1,033.59 | 1,036.35 | 1,036.35 | -1.66% | 489,961 |
| Nov 11, 2024 | 1,048.83 | 1,068.34 | 1,047.50 | 1,053.84 | 1,053.84 | 1.40% | 681,474 |
| Nov 8, 2024 | 1,040.98 | 1,050.44 | 1,036.67 | 1,039.28 | 1,039.28 | 0.31% | 454,488 |
| Nov 7, 2024 | 1,039.99 | 1,044.95 | 1,032.40 | 1,036.06 | 1,036.06 | 0.61% | 528,690 |
| Nov 6, 2024 | 1,046.26 | 1,057.51 | 1,000.00 | 1,029.82 | 1,029.82 | 1.53% | 1,266,866 |
| Nov 5, 2024 | 992.00 | 1,017.69 | 992.00 | 1,014.35 | 1,014.35 | 2.30% | 425,106 |
| Nov 4, 2024 | 979.14 | 992.01 | 976.05 | 991.50 | 991.50 | 0.65% | 512,484 |
| Nov 1, 2024 | 984.00 | 991.97 | 980.23 | 985.08 | 985.08 | 0.41% | 792,041 |
| Oct 31, 2024 | 970.16 | 986.07 | 969.54 | 981.03 | 981.03 | 0.12% | 607,916 |
| Oct 30, 2024 | 985.52 | 998.00 | 978.96 | 979.87 | 979.87 | -0.34% | 428,033 |
| Oct 29, 2024 | 985.00 | 989.77 | 979.13 | 983.17 | 983.17 | -0.31% | 269,629 |
| Oct 28, 2024 | 982.00 | 989.45 | 979.01 | 986.22 | 986.22 | 1.25% | 329,564 |
| Oct 25, 2024 | 987.35 | 987.35 | 968.95 | 974.07 | 974.07 | -1.01% | 433,666 |
| Oct 24, 2024 | 991.04 | 992.03 | 983.23 | 984.00 | 984.00 | -0.42% | 353,688 |
| Oct 23, 2024 | 997.05 | 1,008.64 | 982.67 | 988.16 | 988.16 | -1.26% | 441,721 |
| Oct 22, 2024 | 997.11 | 1,003.87 | 990.79 | 1,000.81 | 1,000.81 | 0.03% | 504,449 |
| Oct 21, 2024 | 1,005.00 | 1,008.58 | 997.21 | 1,000.53 | 1,000.53 | -0.64% | 311,219 |
| Oct 18, 2024 | 1,009.48 | 1,009.48 | 998.38 | 1,007.02 | 1,007.02 | 0.45% | 505,446 |
| Oct 17, 2024 | 1,023.60 | 1,032.00 | 1,001.64 | 1,002.50 | 1,002.50 | -1.30% | 684,835 |
| Oct 16, 2024 | 1,004.15 | 1,019.22 | 1,004.15 | 1,015.75 | 1,015.75 | 0.87% | 547,221 |
| Oct 15, 2024 | 998.00 | 1,016.45 | 996.12 | 1,007.00 | 1,007.00 | 1.54% | 618,827 |
| Oct 14, 2024 | 999.17 | 1,001.45 | 989.19 | 991.72 | 991.72 | 0.15% | 768,522 |
| Oct 11, 2024 | 963.21 | 996.29 | 963.15 | 990.26 | 990.26 | 3.63% | 927,686 |
| Oct 10, 2024 | 955.00 | 963.33 | 953.62 | 955.59 | 955.59 | -0.03% | 564,397 |
| Oct 9, 2024 | 950.00 | 962.95 | 947.98 | 955.92 | 955.92 | 0.72% | 573,319 |
| Oct 8, 2024 | 951.55 | 955.36 | 942.28 | 949.07 | 949.07 | 0.89% | 389,013 |
| Oct 7, 2024 | 952.00 | 956.82 | 937.96 | 940.67 | 940.67 | -0.90% | 561,592 |
| Oct 4, 2024 | 960.74 | 960.74 | 931.03 | 949.19 | 949.19 | -0.24% | 491,906 |
| Oct 3, 2024 | 953.57 | 958.63 | 949.49 | 951.49 | 951.49 | -0.60% | 511,292 |
| Oct 2, 2024 | 939.87 | 957.28 | 933.00 | 957.25 | 957.25 | 2.49% | 368,283 |
| Oct 1, 2024 | 945.32 | 945.32 | 918.96 | 934.02 | 934.02 | -1.63% | 543,932 |
| Sep 30, 2024 | 944.29 | 951.27 | 935.97 | 949.51 | 949.51 | 0.45% | 362,331 |
| Sep 27, 2024 | 945.47 | 950.35 | 942.10 | 945.21 | 945.21 | 0.02% | 472,522 |
| Sep 26, 2024 | 945.00 | 952.75 | 939.41 | 945.02 | 945.02 | 0.88% | 459,569 |
| Sep 25, 2024 | 942.72 | 942.84 | 934.61 | 936.80 | 936.80 | -0.47% | 476,839 |
| Sep 24, 2024 | 934.00 | 942.16 | 930.00 | 941.23 | 941.23 | 0.39% | 366,529 |
| Sep 23, 2024 | 929.97 | 939.46 | 928.79 | 937.61 | 937.61 | 0.95% | 396,587 |
| Sep 20, 2024 | 930.67 | 931.79 | 924.63 | 928.79 | 928.79 | -0.65% | 970,244 |
| Sep 19, 2024 | 938.25 | 942.73 | 925.72 | 934.87 | 934.87 | 1.32% | 625,501 |
| Sep 18, 2024 | 911.81 | 930.50 | 905.75 | 922.71 | 922.71 | 2.01% | 656,407 |
| Sep 17, 2024 | 897.35 | 908.88 | 895.19 | 904.52 | 904.52 | 1.04% | 416,949 |
| Sep 16, 2024 | 888.34 | 895.90 | 886.60 | 895.18 | 895.18 | 1.07% | 380,880 |
| Sep 13, 2024 | 888.14 | 892.14 | 882.68 | 885.73 | 885.73 | 0.07% | 406,877 |
| Sep 12, 2024 | 880.83 | 886.47 | 874.38 | 885.12 | 885.12 | 0.91% | 479,019 |
| Sep 11, 2024 | 878.44 | 878.49 | 854.16 | 877.12 | 877.12 | -0.76% | 432,016 |
| Sep 10, 2024 | 886.22 | 886.22 | 869.32 | 883.83 | 883.83 | 0.67% | 269,895 |
| Sep 9, 2024 | 873.44 | 884.01 | 870.92 | 877.94 | 877.94 | 1.27% | 394,767 |
| Sep 6, 2024 | 878.14 | 884.76 | 861.11 | 866.92 | 861.91 | -1.11% | 748,945 |
| Sep 5, 2024 | 889.70 | 889.70 | 873.14 | 876.64 | 871.58 | -1.11% | 426,067 |
| Sep 4, 2024 | 880.33 | 890.70 | 879.18 | 886.49 | 881.37 | 0.01% | 354,430 |
| Sep 3, 2024 | 899.07 | 900.00 | 881.01 | 886.43 | 881.31 | -1.71% | 433,546 |
| Aug 30, 2024 | 898.29 | 903.46 | 889.96 | 901.81 | 896.60 | 0.78% | 478,238 |
| Aug 29, 2024 | 888.66 | 898.66 | 884.78 | 894.87 | 889.70 | 0.70% | 417,957 |
| Aug 28, 2024 | 886.44 | 895.44 | 883.71 | 888.66 | 883.53 | 0.29% | 441,255 |
| Aug 27, 2024 | 883.50 | 888.00 | 878.70 | 886.13 | 881.01 | 0.34% | 300,431 |
| Aug 26, 2024 | 882.76 | 889.00 | 878.78 | 883.14 | 878.04 | 0.03% | 413,854 |
| Aug 23, 2024 | 869.50 | 884.66 | 867.03 | 882.84 | 877.74 | 2.03% | 416,346 |
| Aug 22, 2024 | 863.09 | 868.74 | 858.98 | 865.24 | 860.24 | 0.25% | 327,417 |
| Aug 21, 2024 | 861.88 | 864.92 | 853.76 | 863.09 | 858.11 | 0.25% | 453,730 |
| Aug 20, 2024 | 869.45 | 871.99 | 859.73 | 860.97 | 856.00 | -1.06% | 348,724 |
| Aug 19, 2024 | 873.59 | 877.02 | 866.31 | 870.21 | 865.18 | -0.26% | 456,067 |
| Aug 16, 2024 | 872.25 | 874.87 | 868.70 | 872.49 | 867.45 | 0.05% | 395,236 |
| Aug 15, 2024 | 864.52 | 875.83 | 863.03 | 872.06 | 867.02 | 1.70% | 520,789 |
| Aug 14, 2024 | 856.03 | 859.62 | 851.38 | 857.52 | 852.57 | 0.34% | 325,149 |
| Aug 13, 2024 | 844.48 | 856.21 | 843.70 | 854.59 | 849.65 | 1.95% | 385,850 |
| Aug 12, 2024 | 854.14 | 857.00 | 835.45 | 838.27 | 833.43 | -2.10% | 510,339 |
| Aug 9, 2024 | 853.42 | 862.21 | 849.81 | 856.21 | 851.27 | 0.16% | 290,379 |
| Aug 8, 2024 | 846.20 | 855.79 | 843.62 | 854.83 | 849.89 | 1.78% | 381,506 |
| Aug 7, 2024 | 852.26 | 856.40 | 838.47 | 839.84 | 834.99 | -0.13% | 750,874 |
| Aug 6, 2024 | 834.52 | 852.23 | 829.50 | 840.96 | 836.10 | 1.23% | 525,216 |
| Aug 5, 2024 | 824.69 | 848.92 | 813.18 | 830.76 | 825.96 | -1.80% | 1,328,900 |
| Aug 2, 2024 | 855.00 | 858.20 | 839.29 | 846.02 | 841.13 | -2.23% | 479,910 |
| Aug 1, 2024 | 880.00 | 884.67 | 860.32 | 865.35 | 860.35 | -1.27% | 586,568 |
| Jul 31, 2024 | 875.32 | 885.10 | 871.90 | 876.50 | 871.44 | 0.45% | 656,942 |
| Jul 30, 2024 | 868.13 | 873.89 | 865.18 | 872.59 | 867.55 | 1.21% | 539,579 |
| Jul 29, 2024 | 858.00 | 865.17 | 852.37 | 862.15 | 857.17 | 0.69% | 612,694 |
| Jul 26, 2024 | 841.97 | 857.65 | 841.10 | 856.20 | 851.26 | 2.35% | 555,814 |
| Jul 25, 2024 | 824.96 | 848.58 | 822.43 | 836.54 | 831.71 | 1.07% | 587,524 |
| Jul 24, 2024 | 844.08 | 846.24 | 826.11 | 827.65 | 822.87 | -2.02% | 660,358 |
| Jul 23, 2024 | 841.81 | 850.99 | 839.02 | 844.69 | 839.81 | 0.17% | 701,557 |
| Jul 22, 2024 | 836.55 | 845.50 | 835.04 | 843.24 | 838.37 | 1.51% | 573,228 |
| Jul 19, 2024 | 833.67 | 833.67 | 825.06 | 830.70 | 825.90 | 0.21% | 1,036,152 |
| Jul 18, 2024 | 835.17 | 851.88 | 828.79 | 829.00 | 824.21 | -1.44% | 718,023 |
| Jul 17, 2024 | 846.31 | 848.62 | 835.89 | 841.09 | 836.23 | -0.34% | 692,007 |
| Jul 16, 2024 | 824.50 | 845.53 | 820.95 | 843.94 | 839.07 | 2.55% | 744,760 |
| Jul 15, 2024 | 829.98 | 836.21 | 818.44 | 822.96 | 818.21 | -0.61% | 888,305 |
| Jul 12, 2024 | 829.39 | 837.54 | 825.40 | 827.97 | 823.19 | 0.38% | 677,070 |
| Jul 11, 2024 | 817.97 | 825.93 | 815.81 | 824.87 | 820.11 | 1.58% | 634,133 |
| Jul 10, 2024 | 801.76 | 812.29 | 801.76 | 812.00 | 807.31 | 1.21% | 519,073 |
| Jul 9, 2024 | 793.51 | 803.39 | 791.52 | 802.28 | 797.65 | 1.53% | 629,528 |
| Jul 8, 2024 | 790.60 | 793.28 | 785.76 | 790.19 | 785.63 | -0.05% | 529,582 |
| Jul 5, 2024 | 791.14 | 791.18 | 782.90 | 790.60 | 786.03 | 0.19% | 341,478 |
| Jul 3, 2024 | 789.13 | 790.63 | 786.00 | 789.12 | 784.56 | - | 250,799 |
| Jul 2, 2024 | 782.67 | 789.66 | 782.67 | 789.13 | 784.57 | 0.88% | 367,332 |