BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
885.73
+0.61 (0.07%)
Sep 13, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 888.14 | 892.14 | 882.68 | 885.73 | 885.73 | 0.07% | 404,033 |
| 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 | -0.00% | 250,799 |
| Jul 2, 2024 | 782.67 | 789.66 | 782.67 | 789.13 | 784.57 | 0.88% | 367,332 |
| Jul 1, 2024 | 790.83 | 794.10 | 777.63 | 782.27 | 777.75 | -0.64% | 543,517 |
| Jun 28, 2024 | 784.49 | 792.33 | 781.20 | 787.32 | 782.77 | 0.79% | 769,459 |
| Jun 27, 2024 | 784.65 | 787.05 | 780.34 | 781.13 | 776.62 | -0.80% | 428,580 |
| Jun 26, 2024 | 789.28 | 791.12 | 784.52 | 787.45 | 782.90 | -0.87% | 529,002 |
| Jun 25, 2024 | 794.46 | 795.26 | 788.58 | 794.39 | 789.80 | -0.57% | 394,046 |
| Jun 24, 2024 | 788.58 | 806.47 | 788.58 | 798.95 | 794.34 | 1.44% | 528,676 |
| Jun 21, 2024 | 783.72 | 791.15 | 779.89 | 787.60 | 783.05 | 0.61% | 872,955 |
| Jun 20, 2024 | 782.02 | 784.05 | 777.52 | 782.83 | 778.31 | -0.10% | 496,885 |
| Jun 18, 2024 | 778.94 | 784.12 | 777.02 | 783.65 | 779.12 | 0.33% | 479,732 |
| Jun 17, 2024 | 767.21 | 783.94 | 766.05 | 781.08 | 776.57 | 1.53% | 541,652 |
| Jun 14, 2024 | 764.50 | 769.97 | 759.99 | 769.33 | 764.89 | -0.05% | 376,815 |
| Jun 13, 2024 | 766.96 | 772.75 | 758.20 | 769.71 | 765.27 | -0.05% | 462,480 |
| Jun 12, 2024 | 769.35 | 782.56 | 766.09 | 770.11 | 765.66 | 1.65% | 833,246 |
| Jun 11, 2024 | 762.01 | 763.37 | 752.30 | 757.63 | 753.25 | -1.11% | 498,980 |
| Jun 10, 2024 | 766.74 | 768.86 | 760.25 | 766.17 | 761.75 | -0.33% | 588,940 |
| Jun 7, 2024 | 767.69 | 774.01 | 763.21 | 768.69 | 764.25 | -1.26% | 468,160 |
| Jun 6, 2024 | 787.69 | 787.69 | 776.53 | 778.53 | 768.93 | -1.31% | 406,332 |
| Jun 5, 2024 | 788.75 | 789.08 | 779.44 | 788.88 | 779.15 | 0.46% | 539,842 |
| Jun 4, 2024 | 777.37 | 786.87 | 774.62 | 785.29 | 775.61 | 1.02% | 666,466 |
| Jun 3, 2024 | 779.49 | 779.70 | 768.72 | 777.37 | 767.79 | 0.69% | 570,972 |
| May 31, 2024 | 763.06 | 774.29 | 762.08 | 772.03 | 762.51 | 1.33% | 1,616,051 |
| May 30, 2024 | 754.96 | 762.42 | 753.83 | 761.86 | 752.47 | 0.70% | 649,985 |
| May 29, 2024 | 763.29 | 765.93 | 756.33 | 756.58 | 747.25 | -1.92% | 574,948 |
| May 28, 2024 | 781.90 | 783.64 | 765.48 | 771.41 | 761.90 | -1.34% | 636,215 |
| May 24, 2024 | 787.38 | 789.39 | 780.92 | 781.90 | 772.26 | -0.34% | 429,047 |
| May 23, 2024 | 798.44 | 798.44 | 781.81 | 784.55 | 774.88 | -1.88% | 538,309 |
| May 22, 2024 | 803.54 | 808.87 | 795.55 | 799.61 | 789.75 | -0.66% | 391,642 |
| May 21, 2024 | 804.62 | 806.67 | 800.23 | 804.93 | 795.01 | -0.03% | 461,858 |
| May 20, 2024 | 808.98 | 812.81 | 804.20 | 805.19 | 795.26 | -0.87% | 366,351 |
| May 17, 2024 | 810.43 | 813.45 | 806.31 | 812.22 | 802.21 | 0.56% | 394,388 |
| May 16, 2024 | 811.39 | 815.00 | 807.66 | 807.71 | 797.75 | -0.98% | 486,278 |
| May 15, 2024 | 809.12 | 818.18 | 807.68 | 815.70 | 805.64 | 1.59% | 667,340 |
| May 14, 2024 | 792.52 | 803.31 | 792.17 | 802.96 | 793.06 | 1.60% | 492,227 |
| May 13, 2024 | 799.00 | 800.49 | 789.81 | 790.33 | 780.59 | -0.80% | 416,812 |
| May 10, 2024 | 792.53 | 799.23 | 792.08 | 796.67 | 786.85 | 0.96% | 607,147 |
| May 9, 2024 | 777.90 | 791.51 | 777.90 | 789.13 | 779.40 | 1.39% | 654,816 |
| May 8, 2024 | 778.00 | 779.25 | 773.88 | 778.33 | 768.73 | -0.33% | 665,672 |
| May 7, 2024 | 780.47 | 786.27 | 776.68 | 780.92 | 771.29 | 0.81% | 777,419 |
| May 6, 2024 | 768.73 | 775.16 | 765.83 | 774.64 | 765.09 | 1.40% | 450,092 |
| May 3, 2024 | 765.70 | 771.55 | 762.70 | 763.91 | 754.49 | 0.91% | 558,283 |
| May 2, 2024 | 758.16 | 761.06 | 748.78 | 757.00 | 747.67 | 0.72% | 632,595 |
| May 1, 2024 | 755.00 | 765.83 | 750.92 | 751.58 | 742.31 | -0.41% | 614,845 |
| Apr 30, 2024 | 758.04 | 761.45 | 753.80 | 754.64 | 745.34 | -0.87% | 418,734 |
| Apr 29, 2024 | 763.36 | 769.40 | 755.85 | 761.28 | 751.90 | -0.21% | 495,122 |
| Apr 26, 2024 | 759.77 | 767.48 | 757.75 | 762.88 | 753.48 | 0.69% | 447,939 |
| Apr 25, 2024 | 754.31 | 760.64 | 748.02 | 757.65 | 748.31 | -0.68% | 510,302 |
| Apr 24, 2024 | 762.80 | 767.64 | 759.44 | 762.80 | 753.40 | -0.50% | 751,258 |
| Apr 23, 2024 | 763.26 | 769.42 | 760.94 | 766.62 | 757.17 | 0.86% | 460,957 |