BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,026.62
+8.54 (0.84%)
Jun 26, 2025, 12:07 PM - Market open
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 1,020.52 | 1,035.52 | 1,017.70 | 1,035.00 | - | 1.66% | 179,882 |
| Jun 25, 2025 | 1,007.73 | 1,020.00 | 1,000.00 | 1,018.08 | 1,018.08 | 1.30% | 661,804 |
| Jun 24, 2025 | 995.50 | 1,005.85 | 993.00 | 1,004.97 | 1,004.97 | 1.89% | 699,670 |
| Jun 23, 2025 | 975.32 | 986.45 | 966.48 | 986.30 | 986.30 | 1.22% | 642,854 |
| Jun 20, 2025 | 982.21 | 986.91 | 973.21 | 974.44 | 974.44 | -0.52% | 859,584 |
| Jun 18, 2025 | 970.81 | 988.27 | 966.45 | 979.52 | 979.52 | 1.07% | 662,709 |
| Jun 17, 2025 | 975.85 | 980.43 | 965.63 | 969.18 | 969.18 | -1.32% | 625,049 |
| Jun 16, 2025 | 986.59 | 989.15 | 977.23 | 982.10 | 982.10 | 1.06% | 522,427 |
| Jun 13, 2025 | 980.32 | 985.57 | 967.34 | 971.82 | 971.82 | -1.66% | 674,354 |
| Jun 12, 2025 | 989.91 | 994.50 | 983.74 | 988.25 | 988.25 | -0.51% | 558,619 |
| Jun 11, 2025 | 995.30 | 1,003.31 | 990.00 | 993.30 | 993.30 | 0.14% | 645,783 |
| Jun 10, 2025 | 987.50 | 993.12 | 985.00 | 991.90 | 991.90 | 0.31% | 478,699 |
| Jun 9, 2025 | 991.29 | 994.42 | 981.52 | 988.84 | 988.84 | -0.02% | 420,358 |
| Jun 6, 2025 | 993.73 | 1,000.98 | 987.33 | 989.05 | 989.05 | 0.36% | 627,723 |
| Jun 5, 2025 | 989.07 | 991.00 | 978.59 | 985.46 | 985.46 | -0.35% | 479,426 |
| Jun 4, 2025 | 987.00 | 991.00 | 984.99 | 988.97 | 983.77 | 0.70% | 491,976 |
| Jun 3, 2025 | 976.00 | 985.28 | 970.96 | 982.13 | 976.97 | 0.42% | 495,796 |
| Jun 2, 2025 | 975.71 | 979.89 | 965.00 | 978.07 | 972.93 | -0.19% | 425,215 |
| May 30, 2025 | 973.14 | 979.97 | 967.34 | 979.89 | 974.74 | 0.37% | 1,061,022 |
| May 29, 2025 | 978.08 | 979.53 | 965.97 | 976.32 | 971.19 | 0.52% | 455,568 |
| May 28, 2025 | 981.99 | 984.50 | 969.74 | 971.28 | 966.17 | -1.02% | 367,483 |
| May 27, 2025 | 975.69 | 981.50 | 967.99 | 981.32 | 976.16 | 1.88% | 843,332 |
| May 23, 2025 | 956.89 | 969.73 | 950.30 | 963.18 | 958.12 | -0.69% | 517,495 |
| May 22, 2025 | 972.00 | 977.79 | 965.68 | 969.90 | 964.80 | -0.30% | 364,119 |
| May 21, 2025 | 989.00 | 996.68 | 971.09 | 972.83 | 967.71 | -2.49% | 696,222 |
| May 20, 2025 | 987.89 | 999.00 | 987.52 | 997.71 | 992.46 | 0.41% | 537,026 |
| May 19, 2025 | 979.19 | 995.66 | 976.53 | 993.66 | 988.43 | 0.40% | 495,005 |
| May 16, 2025 | 986.75 | 992.12 | 982.52 | 989.71 | 984.51 | 0.67% | 723,574 |
| May 15, 2025 | 968.68 | 989.44 | 967.11 | 983.08 | 977.91 | 1.66% | 1,156,696 |
| May 14, 2025 | 960.00 | 969.99 | 959.00 | 967.06 | 961.97 | 0.82% | 679,261 |
| May 13, 2025 | 959.89 | 968.32 | 957.98 | 959.18 | 954.14 | 0.12% | 604,955 |
| May 12, 2025 | 961.42 | 964.94 | 951.13 | 958.03 | 952.99 | 3.75% | 807,999 |
| May 9, 2025 | 930.00 | 932.04 | 922.12 | 923.44 | 918.58 | -0.56% | 684,818 |
| May 8, 2025 | 930.00 | 944.98 | 927.21 | 928.64 | 923.76 | 0.90% | 626,759 |
| May 7, 2025 | 917.65 | 924.99 | 914.84 | 920.36 | 915.52 | 0.59% | 547,785 |
| May 6, 2025 | 910.49 | 923.77 | 906.57 | 914.97 | 910.16 | -0.60% | 482,927 |
| May 5, 2025 | 922.94 | 933.70 | 920.19 | 920.53 | 915.69 | -0.93% | 384,138 |
| May 2, 2025 | 931.42 | 935.16 | 924.32 | 929.20 | 924.31 | 1.43% | 822,899 |
| May 1, 2025 | 912.96 | 923.88 | 905.91 | 916.14 | 911.32 | 0.21% | 451,801 |
| Apr 30, 2025 | 905.96 | 915.88 | 893.94 | 914.26 | 909.45 | -0.68% | 1,028,962 |
| Apr 29, 2025 | 910.89 | 921.70 | 905.05 | 920.52 | 915.68 | 0.74% | 392,420 |
| Apr 28, 2025 | 906.23 | 923.52 | 906.23 | 913.74 | 908.94 | 0.67% | 685,243 |
| Apr 25, 2025 | 913.25 | 918.27 | 899.36 | 907.69 | 902.92 | -0.94% | 444,604 |
| Apr 24, 2025 | 895.50 | 916.71 | 892.91 | 916.26 | 911.44 | 2.66% | 619,870 |
| Apr 23, 2025 | 909.17 | 929.00 | 888.76 | 892.54 | 887.85 | 0.60% | 553,308 |
| Apr 22, 2025 | 869.92 | 888.47 | 864.51 | 887.22 | 882.55 | 3.89% | 600,743 |
| Apr 21, 2025 | 867.00 | 870.00 | 845.82 | 854.00 | 849.51 | -2.49% | 644,568 |
| Apr 17, 2025 | 871.05 | 890.13 | 866.17 | 875.78 | 871.17 | 1.16% | 1,034,367 |
| Apr 16, 2025 | 881.24 | 886.90 | 855.22 | 865.78 | 861.23 | -2.55% | 591,515 |
| Apr 15, 2025 | 888.90 | 900.75 | 886.23 | 888.44 | 883.77 | -0.17% | 516,567 |