BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,072.05
+3.91 (0.37%)
Dec 17, 2025, 1:05 PM EST - Market open
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1,072.80 | 1,083.75 | 1,070.86 | 1,075.63 | - | 0.70% | 162,202 |
| Dec 16, 2025 | 1,081.36 | 1,083.19 | 1,063.89 | 1,068.14 | 1,068.14 | -1.30% | 643,213 |
| Dec 15, 2025 | 1,095.43 | 1,098.85 | 1,078.50 | 1,082.16 | 1,082.16 | -0.64% | 563,124 |
| Dec 12, 2025 | 1,107.26 | 1,107.26 | 1,085.01 | 1,089.09 | 1,089.09 | -1.16% | 605,671 |
| Dec 11, 2025 | 1,084.86 | 1,104.33 | 1,081.00 | 1,101.84 | 1,101.84 | 1.71% | 748,835 |
| Dec 10, 2025 | 1,077.24 | 1,089.77 | 1,071.52 | 1,083.36 | 1,083.36 | 1.12% | 840,460 |
| Dec 9, 2025 | 1,060.26 | 1,074.09 | 1,059.18 | 1,071.31 | 1,071.31 | 0.87% | 445,168 |
| Dec 8, 2025 | 1,074.00 | 1,078.86 | 1,057.15 | 1,062.02 | 1,062.02 | -0.95% | 611,313 |
| Dec 5, 2025 | 1,068.49 | 1,074.00 | 1,062.89 | 1,072.16 | 1,072.16 | -0.32% | 493,514 |
| Dec 4, 2025 | 1,080.82 | 1,086.85 | 1,072.64 | 1,075.58 | 1,070.37 | -0.40% | 538,685 |
| Dec 3, 2025 | 1,043.07 | 1,087.09 | 1,040.65 | 1,079.87 | 1,074.64 | 3.97% | 863,354 |
| Dec 2, 2025 | 1,043.00 | 1,045.12 | 1,031.00 | 1,038.62 | 1,033.59 | -0.13% | 376,584 |
| Dec 1, 2025 | 1,039.00 | 1,052.57 | 1,037.00 | 1,039.94 | 1,034.90 | -0.70% | 624,618 |
| Nov 28, 2025 | 1,049.89 | 1,053.94 | 1,043.86 | 1,047.30 | 1,042.23 | 0.70% | 300,277 |
| Nov 26, 2025 | 1,031.11 | 1,048.32 | 1,030.04 | 1,040.06 | 1,035.02 | 1.00% | 560,965 |
| Nov 25, 2025 | 1,019.49 | 1,033.00 | 1,010.92 | 1,029.77 | 1,024.78 | 1.01% | 688,749 |
| Nov 24, 2025 | 1,006.85 | 1,024.22 | 1,004.94 | 1,019.49 | 1,014.55 | 0.47% | 1,010,311 |
| Nov 21, 2025 | 999.00 | 1,015.38 | 990.81 | 1,014.72 | 1,009.80 | 2.24% | 1,229,200 |
| Nov 20, 2025 | 1,029.11 | 1,032.49 | 990.58 | 992.52 | 987.71 | -2.18% | 677,930 |
| Nov 19, 2025 | 1,020.00 | 1,025.44 | 1,009.06 | 1,014.68 | 1,009.76 | -0.44% | 838,763 |
| Nov 18, 2025 | 1,022.00 | 1,026.77 | 1,010.50 | 1,019.14 | 1,014.20 | -0.46% | 749,621 |
| Nov 17, 2025 | 1,053.49 | 1,055.06 | 1,014.11 | 1,023.80 | 1,018.84 | -3.23% | 935,202 |
| Nov 14, 2025 | 1,060.00 | 1,065.84 | 1,048.26 | 1,057.94 | 1,052.82 | -1.09% | 459,496 |
| Nov 13, 2025 | 1,090.37 | 1,093.36 | 1,060.60 | 1,069.65 | 1,064.47 | -2.22% | 541,755 |
| Nov 12, 2025 | 1,086.40 | 1,098.64 | 1,086.12 | 1,093.93 | 1,088.63 | 0.75% | 433,235 |
| Nov 11, 2025 | 1,082.16 | 1,086.65 | 1,076.70 | 1,085.76 | 1,080.50 | 0.29% | 309,754 |
| Nov 10, 2025 | 1,087.68 | 1,091.95 | 1,071.19 | 1,082.63 | 1,077.39 | 0.04% | 413,637 |
| Nov 7, 2025 | 1,064.43 | 1,083.39 | 1,057.77 | 1,082.20 | 1,076.96 | 1.19% | 470,360 |
| Nov 6, 2025 | 1,069.64 | 1,079.05 | 1,056.07 | 1,069.44 | 1,064.26 | -0.38% | 415,720 |
| Nov 5, 2025 | 1,058.99 | 1,082.57 | 1,053.63 | 1,073.57 | 1,068.37 | 1.29% | 550,290 |
| Nov 4, 2025 | 1,061.00 | 1,067.38 | 1,057.00 | 1,059.91 | 1,054.78 | -0.83% | 935,023 |
| Nov 3, 2025 | 1,079.08 | 1,081.83 | 1,057.20 | 1,068.83 | 1,063.65 | -1.29% | 790,926 |
| Oct 31, 2025 | 1,090.00 | 1,092.52 | 1,073.76 | 1,082.81 | 1,077.56 | -1.39% | 895,502 |
| Oct 30, 2025 | 1,097.40 | 1,106.89 | 1,090.95 | 1,098.05 | 1,092.73 | - | 632,073 |
| Oct 29, 2025 | 1,117.62 | 1,121.81 | 1,096.99 | 1,098.00 | 1,092.68 | -2.40% | 861,925 |
| Oct 28, 2025 | 1,131.97 | 1,138.65 | 1,124.54 | 1,124.95 | 1,119.50 | -0.56% | 390,396 |
| Oct 27, 2025 | 1,146.39 | 1,146.39 | 1,128.95 | 1,131.31 | 1,125.83 | -0.47% | 726,209 |
| Oct 24, 2025 | 1,141.27 | 1,144.50 | 1,133.24 | 1,136.63 | 1,131.12 | 1.03% | 560,695 |
| Oct 23, 2025 | 1,131.51 | 1,132.52 | 1,119.99 | 1,125.00 | 1,119.55 | -0.41% | 371,636 |
| Oct 22, 2025 | 1,129.50 | 1,134.94 | 1,120.22 | 1,129.68 | 1,124.21 | -0.03% | 618,550 |
| Oct 21, 2025 | 1,158.16 | 1,159.72 | 1,129.47 | 1,130.00 | 1,124.53 | -2.59% | 1,052,402 |
| Oct 20, 2025 | 1,178.00 | 1,178.99 | 1,158.62 | 1,160.00 | 1,154.38 | -0.10% | 678,897 |
| Oct 17, 2025 | 1,169.06 | 1,176.18 | 1,154.15 | 1,161.16 | 1,155.54 | -0.87% | 777,614 |
| Oct 16, 2025 | 1,204.00 | 1,209.89 | 1,168.13 | 1,171.36 | 1,165.69 | -2.60% | 1,250,532 |
| Oct 15, 2025 | 1,200.00 | 1,219.94 | 1,178.00 | 1,202.59 | 1,196.76 | 0.70% | 1,003,797 |
| Oct 14, 2025 | 1,140.00 | 1,209.82 | 1,135.00 | 1,194.26 | 1,188.48 | 3.39% | 1,146,364 |
| Oct 13, 2025 | 1,147.62 | 1,163.44 | 1,144.72 | 1,155.12 | 1,149.52 | 2.01% | 742,436 |
| Oct 10, 2025 | 1,172.50 | 1,180.93 | 1,131.38 | 1,132.36 | 1,126.87 | -3.00% | 643,530 |
| Oct 9, 2025 | 1,170.63 | 1,177.50 | 1,157.12 | 1,167.43 | 1,161.78 | 0.21% | 478,172 |
| Oct 8, 2025 | 1,171.44 | 1,178.19 | 1,155.47 | 1,165.00 | 1,159.36 | -0.11% | 393,670 |