Skip to main content
BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,075.50
+3.98 (0.37%)
Jan 31, 2025, 4:00 PM EST - Market closed

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251,074.091,084.221,068.761,075.501,075.500.37%958,072
Jan 30, 20251,069.201,078.251,059.331,071.521,071.521.80%532,128
Jan 29, 20251,047.111,066.831,045.311,052.611,052.610.13%808,647
Jan 28, 20251,029.681,055.721,027.051,051.201,051.202.06%1,083,082
Jan 27, 20251,010.001,030.911,004.691,029.941,029.940.93%662,932
Jan 24, 20251,013.141,026.001,013.141,020.451,020.450.27%731,330
Jan 23, 20251,003.961,017.811,000.831,017.731,017.731.13%645,453
Jan 22, 20251,012.481,013.82998.261,006.341,006.34-0.57%570,319
Jan 21, 20251,014.021,026.951,003.721,012.091,012.090.71%671,748
Jan 17, 20251,000.901,012.81997.011,004.961,004.960.93%1,085,763
Jan 16, 20251,016.541,016.54982.18995.72995.72-1.72%884,195
Jan 15, 20251,019.771,025.45991.001,013.181,013.185.19%1,140,399
Jan 14, 2025964.32969.60958.04963.17963.170.85%1,058,107
Jan 13, 2025946.25957.25943.34955.01955.01-0.07%794,380
Jan 10, 2025979.79982.05948.16955.64955.64-3.09%908,173
Jan 8, 2025980.24990.29976.05986.10986.100.54%778,503
Jan 7, 20251,011.001,012.00978.25980.76980.76-3.16%970,495
Jan 6, 20251,025.651,029.411,011.491,012.741,012.74-0.79%616,338
Jan 3, 20251,022.171,024.001,010.001,020.831,020.830.34%469,065
Jan 2, 20251,030.001,032.101,012.001,017.401,017.40-0.75%604,760
Dec 31, 20241,030.811,034.131,019.541,025.111,025.11-0.23%619,395
Dec 30, 20241,032.811,036.051,021.481,027.431,027.43-1.60%591,923
Dec 27, 20241,048.001,055.441,040.261,044.181,044.18-0.96%337,134
Dec 26, 20241,045.001,057.491,045.001,054.281,054.28-0.05%292,092
Dec 24, 20241,041.641,054.831,036.671,054.831,054.831.46%276,623
Dec 23, 20241,025.891,041.361,023.361,039.701,039.701.07%488,192
Dec 20, 20241,007.641,036.771,001.981,028.691,028.691.22%2,079,813
Dec 19, 20241,040.521,040.881,014.951,016.331,016.33-0.39%796,570
Dec 18, 20241,049.221,061.001,018.961,020.301,020.30-2.76%865,100
Dec 17, 20241,056.021,059.751,038.271,049.221,049.22-1.45%990,433
Dec 16, 20241,059.381,071.981,056.501,064.651,064.650.77%897,930
Dec 13, 20241,056.861,061.441,052.331,056.541,056.54-0.22%537,361
Dec 12, 20241,068.191,074.051,051.221,058.821,058.82-0.60%687,331
Dec 11, 20241,061.141,082.451,060.281,065.261,065.260.77%1,139,665
Dec 10, 20241,049.861,064.851,045.911,057.071,057.071.02%645,055
Dec 9, 20241,049.971,055.821,043.251,046.381,046.380.34%742,764
Dec 6, 20241,044.421,053.231,038.351,042.871,042.87-0.18%550,452
Dec 5, 20241,030.001,057.611,028.531,044.781,044.780.94%880,600
Dec 4, 20241,038.001,039.381,012.481,035.001,029.97-0.38%1,029,652
Dec 3, 20241,031.091,046.291,021.001,039.001,033.951.85%941,990
Dec 2, 20241,026.551,033.651,012.871,020.111,015.16-0.26%719,871
Nov 29, 20241,020.821,029.321,020.821,022.801,017.830.33%390,048
Nov 27, 20241,029.551,034.001,018.041,019.451,014.50-0.68%481,939
Nov 26, 20241,032.051,038.321,018.201,026.481,021.49-0.49%772,882
Nov 25, 20241,048.841,049.001,030.571,031.491,026.48-0.48%1,463,706
Nov 22, 20241,033.001,041.941,028.501,036.461,031.430.82%713,063
Nov 21, 20241,034.731,039.431,024.601,028.001,023.010.32%473,229
Nov 20, 20241,032.351,036.701,018.001,024.671,019.69-0.33%593,741
Nov 19, 20241,042.001,044.311,027.591,028.111,023.12-2.08%673,775
Nov 18, 20241,038.581,053.221,037.401,049.971,044.870.25%563,277
Nov 15, 20241,038.491,052.511,035.011,047.371,042.280.03%583,514
Nov 14, 20241,040.711,058.891,037.201,047.081,041.991.56%1,048,811
Nov 13, 20241,038.371,043.651,026.181,030.981,025.97-0.52%408,874
Nov 12, 20241,054.201,057.081,033.591,036.351,031.32-1.66%489,961
Nov 11, 20241,048.831,068.341,047.501,053.841,048.721.40%681,474
Nov 8, 20241,040.981,050.441,036.671,039.281,034.230.31%454,488
Nov 7, 20241,039.991,044.951,032.401,036.061,031.030.61%528,690
Nov 6, 20241,046.261,057.511,000.001,029.821,024.821.53%1,266,866
Nov 5, 2024992.001,017.69992.001,014.351,009.422.30%425,106
Nov 4, 2024979.14992.01976.05991.50986.680.65%512,484
Nov 1, 2024984.00991.97980.23985.08980.300.41%792,041
Oct 31, 2024970.16986.07969.54981.03976.260.12%607,916
Oct 30, 2024985.52998.00978.96979.87975.11-0.34%428,033
Oct 29, 2024985.00989.77979.13983.17978.39-0.31%269,629
Oct 28, 2024982.00989.45979.01986.22981.431.25%329,564
Oct 25, 2024987.35987.35968.95974.07969.34-1.01%433,666
Oct 24, 2024991.04992.03983.23984.00979.22-0.42%353,688
Oct 23, 2024997.051,008.64982.67988.16983.36-1.26%441,721
Oct 22, 2024997.111,003.87990.791,000.81995.950.03%504,449
Oct 21, 20241,005.001,008.58997.211,000.53995.67-0.64%311,219
Oct 18, 20241,009.481,009.48998.381,007.021,002.130.45%505,446
Oct 17, 20241,023.601,032.001,001.641,002.50997.63-1.30%684,835
Oct 16, 20241,004.151,019.221,004.151,015.751,010.820.87%547,221
Oct 15, 2024998.001,016.45996.121,007.001,002.111.54%618,827
Oct 14, 2024999.171,001.45989.19991.72986.900.15%768,522
Oct 11, 2024963.21996.29963.15990.26985.453.63%927,686
Oct 10, 2024955.00963.33953.62955.59950.95-0.03%564,397
Oct 9, 2024950.00962.95947.98955.92951.280.72%573,319
Oct 8, 2024951.55955.36942.28949.07944.460.89%389,013
Oct 7, 2024952.00956.82937.96940.67936.10-0.90%561,592
Oct 4, 2024960.74960.74931.03949.19944.58-0.24%491,906
Oct 3, 2024953.57958.63949.49951.49946.87-0.60%511,292
Oct 2, 2024939.87957.28933.00957.25952.602.49%368,283
Oct 1, 2024945.32945.32918.96934.02929.48-1.63%543,932
Sep 30, 2024944.29951.27935.97949.51944.900.45%362,331
Sep 27, 2024945.47950.35942.10945.21940.620.02%472,522
Sep 26, 2024945.00952.75939.41945.02940.430.88%459,569
Sep 25, 2024942.72942.84934.61936.80932.25-0.47%476,839
Sep 24, 2024934.00942.16930.00941.23936.660.39%366,529
Sep 23, 2024929.97939.46928.79937.61933.060.95%396,587
Sep 20, 2024930.67931.79924.63928.79924.28-0.65%970,244
Sep 19, 2024938.25942.73925.72934.87930.331.32%625,501
Sep 18, 2024911.81930.50905.75922.71918.232.01%656,407
Sep 17, 2024897.35908.88895.19904.52900.131.04%416,949
Sep 16, 2024888.34895.90886.60895.18890.831.07%380,880
Sep 13, 2024888.14892.14882.68885.73881.430.07%406,877
Sep 12, 2024880.83886.47874.38885.12880.820.91%479,019
Sep 11, 2024878.44878.49854.16877.12872.86-0.76%432,016
Sep 10, 2024886.22886.22869.32883.83879.540.67%269,895
Sep 9, 2024873.44884.01870.92877.94873.681.27%394,767