Skip to main content
logo
BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,085.36
+59.92 (5.84%)
Jul 15, 2026, 2:50 PM EDT - Market open

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20261,100.001,109.991,078.001,088.05-6.11%1,124,373
Jul 14, 20261,030.241,036.521,023.051,025.441,025.44-0.59%659,423
Jul 13, 20261,039.361,039.431,015.971,031.561,031.56-0.44%931,520
Jul 10, 20261,039.471,048.501,030.001,036.111,036.111.61%592,374
Jul 9, 2026995.921,021.24991.241,019.681,019.682.96%759,489
Jul 8, 20261,001.731,006.81982.99990.34990.34-1.89%650,358
Jul 7, 20261,012.301,019.011,003.441,009.431,009.43-0.18%458,122
Jul 6, 2026998.731,012.30990.241,011.211,011.211.55%563,972
Jul 2, 2026988.501,002.04982.59995.73995.731.57%632,869
Jul 1, 2026960.42986.57957.11980.38980.381.96%820,516
Jun 30, 2026950.81969.76950.18961.56961.561.20%881,961
Jun 29, 2026969.21972.93947.21950.17950.17-1.51%883,491
Jun 26, 2026972.80984.01962.68964.71964.71-0.74%1,490,488
Jun 25, 2026995.001,002.47966.13971.92971.92-1.09%1,130,065
Jun 24, 20261,013.361,015.47970.03982.60982.60-3.22%1,559,845
Jun 23, 20261,049.131,050.001,009.241,015.331,015.33-3.46%1,449,154
Jun 22, 20261,048.201,063.741,042.391,051.741,051.740.16%749,965
Jun 18, 20261,073.771,076.511,045.911,050.091,050.09-0.69%1,029,335
Jun 17, 20261,048.961,075.691,043.601,057.381,057.380.49%719,617
Jun 16, 20261,050.771,056.871,038.511,052.231,052.230.90%445,032
Jun 15, 20261,050.001,060.001,040.831,042.871,042.871.05%528,896
Jun 12, 20261,028.381,041.451,022.001,032.001,032.001.52%543,973
Jun 11, 20261,013.401,022.021,000.571,016.581,016.580.58%768,904
Jun 10, 20261,006.961,020.23999.211,010.681,010.68-0.13%562,290
Jun 9, 20261,005.571,012.78987.841,011.961,011.961.73%604,715
Jun 8, 20261,002.191,005.00990.76994.77994.77-0.08%479,246
Jun 5, 20261,011.951,011.95991.18995.60995.60-2.09%710,721
Jun 4, 2026997.841,025.67991.471,022.561,016.833.20%1,023,569
Jun 3, 20261,001.111,001.37983.75990.87985.32-2.76%793,130
Jun 2, 20261,017.221,036.111,007.001,018.961,013.25-0.17%727,851
Jun 1, 20261,041.121,053.241,015.311,020.731,015.01-2.50%905,063
May 29, 20261,041.871,060.511,040.001,046.881,041.010.04%1,078,103
May 28, 20261,054.981,062.291,045.001,046.491,040.63-2.23%846,262
May 27, 20261,080.841,085.001,066.711,070.341,064.34-0.66%515,288
May 26, 20261,077.501,084.451,071.111,077.401,071.360.41%507,375
May 22, 20261,070.781,079.991,065.191,073.001,066.990.87%450,943
May 21, 20261,048.881,065.371,045.121,063.751,057.791.16%624,820
May 20, 20261,038.101,052.311,030.191,051.571,045.681.47%760,441
May 19, 20261,074.461,084.001,036.021,036.301,030.49-4.57%1,024,491
May 18, 20261,082.821,098.071,079.661,085.881,079.800.37%458,255
May 15, 20261,094.521,099.751,080.001,081.901,075.84-2.00%456,547
May 14, 20261,100.001,111.091,096.411,104.031,097.840.91%502,324
May 13, 20261,086.541,098.111,076.421,094.101,087.970.15%823,249
May 12, 20261,074.791,096.261,071.001,092.501,086.381.03%484,453
May 11, 20261,084.001,089.881,071.541,081.321,075.26-0.32%587,585
May 8, 20261,074.321,085.231,067.001,084.831,078.751.60%490,891
May 7, 20261,075.621,080.741,058.491,067.741,061.76-0.54%477,264
May 6, 20261,065.751,081.571,064.851,073.571,067.552.35%662,868
May 5, 20261,055.001,064.971,047.521,048.911,043.03-0.32%541,675
May 4, 20261,055.001,068.501,049.891,052.251,046.35-0.89%424,699