BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,059.63
-4.73 (-0.44%)
At close: Oct 2, 2026, 4:00 PM EDT
1,056.01
-3.62 (-0.34%)
After-hours: Oct 2, 2026, 7:47 PM EDT
BlackRock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,075.42 | 1,089.37 | 1,058.23 | 1,059.63 | 1,059.63 | -0.44% | 534,464 |
| Oct 1, 2026 | 1,060.52 | 1,072.84 | 1,053.14 | 1,064.36 | 1,064.36 | 0.57% | 511,007 |
| Sep 30, 2026 | 1,067.34 | 1,071.92 | 1,057.48 | 1,058.29 | 1,058.29 | -0.90% | 538,555 |
| Sep 29, 2026 | 1,069.33 | 1,075.88 | 1,061.72 | 1,067.94 | 1,067.94 | -0.31% | 347,995 |
| Sep 28, 2026 | 1,076.99 | 1,083.00 | 1,063.20 | 1,071.25 | 1,071.25 | -1.39% | 516,908 |
| Sep 25, 2026 | 1,076.22 | 1,087.83 | 1,066.53 | 1,086.31 | 1,086.31 | 1.20% | 511,553 |
| Sep 24, 2026 | 1,059.67 | 1,073.77 | 1,053.49 | 1,073.45 | 1,073.45 | 1.18% | 497,090 |
| Sep 23, 2026 | 1,055.94 | 1,073.36 | 1,055.94 | 1,060.89 | 1,060.89 | -0.54% | 455,521 |
| Sep 22, 2026 | 1,089.94 | 1,098.11 | 1,065.00 | 1,066.66 | 1,066.66 | -2.17% | 499,064 |
| Sep 21, 2026 | 1,080.00 | 1,091.18 | 1,064.90 | 1,090.27 | 1,090.27 | 1.92% | 501,042 |
| Sep 18, 2026 | 1,047.14 | 1,070.11 | 1,041.91 | 1,069.78 | 1,069.78 | 1.50% | 1,062,913 |
| Sep 17, 2026 | 1,052.06 | 1,061.11 | 1,047.60 | 1,053.96 | 1,053.96 | 1.61% | 584,368 |
| Sep 16, 2026 | 1,063.38 | 1,063.40 | 1,017.46 | 1,037.24 | 1,037.24 | -2.02% | 621,401 |
| Sep 15, 2026 | 1,062.19 | 1,067.59 | 1,049.75 | 1,058.66 | 1,058.66 | -0.65% | 439,637 |
| Sep 14, 2026 | 1,073.71 | 1,080.02 | 1,057.72 | 1,065.60 | 1,065.60 | -1.30% | 443,252 |
| Sep 11, 2026 | 1,082.81 | 1,092.00 | 1,072.39 | 1,079.65 | 1,079.65 | 1.62% | 458,714 |
| Sep 10, 2026 | 1,065.34 | 1,074.52 | 1,061.55 | 1,062.40 | 1,062.40 | -0.90% | 351,168 |
| Sep 9, 2026 | 1,092.77 | 1,092.89 | 1,071.20 | 1,072.03 | 1,072.03 | -2.13% | 463,284 |
| Sep 8, 2026 | 1,107.78 | 1,113.03 | 1,094.17 | 1,095.37 | 1,095.37 | -1.90% | 521,346 |
| Sep 4, 2026 | 1,112.00 | 1,124.82 | 1,111.17 | 1,122.29 | 1,116.56 | -0.34% | 410,827 |
| Sep 3, 2026 | 1,117.42 | 1,132.99 | 1,112.07 | 1,126.15 | 1,120.40 | 1.72% | 519,949 |
| Sep 2, 2026 | 1,128.79 | 1,137.01 | 1,106.40 | 1,107.08 | 1,101.43 | -1.86% | 737,256 |
| Sep 1, 2026 | 1,142.01 | 1,149.14 | 1,124.15 | 1,128.10 | 1,122.34 | -2.38% | 575,712 |
| Aug 31, 2026 | 1,152.87 | 1,158.83 | 1,142.57 | 1,155.61 | 1,149.71 | -0.76% | 796,683 |
| Aug 28, 2026 | 1,170.56 | 1,183.39 | 1,158.32 | 1,164.48 | 1,158.53 | -0.26% | 721,353 |
| Aug 27, 2026 | 1,168.43 | 1,187.17 | 1,161.90 | 1,167.57 | 1,161.61 | -0.48% | 751,585 |
| Aug 26, 2026 | 1,175.71 | 1,182.01 | 1,170.88 | 1,173.21 | 1,167.22 | -0.29% | 644,980 |
| Aug 25, 2026 | 1,170.94 | 1,180.78 | 1,163.36 | 1,176.64 | 1,170.63 | 0.34% | 488,510 |
| Aug 24, 2026 | 1,158.84 | 1,174.43 | 1,156.57 | 1,172.61 | 1,166.62 | 1.39% | 585,068 |
| Aug 21, 2026 | 1,150.68 | 1,160.00 | 1,147.33 | 1,156.55 | 1,150.65 | 1.47% | 380,588 |
| Aug 20, 2026 | 1,154.76 | 1,159.81 | 1,139.29 | 1,139.82 | 1,134.00 | -1.65% | 702,201 |
| Aug 19, 2026 | 1,161.52 | 1,181.68 | 1,155.10 | 1,158.92 | 1,153.00 | 0.40% | 584,724 |
| Aug 18, 2026 | 1,149.00 | 1,161.81 | 1,143.13 | 1,154.35 | 1,148.46 | 0.63% | 355,358 |
| Aug 17, 2026 | 1,167.31 | 1,169.48 | 1,146.97 | 1,147.11 | 1,141.25 | -2.27% | 450,455 |
| Aug 14, 2026 | 1,179.00 | 1,180.00 | 1,168.50 | 1,173.73 | 1,167.74 | -0.77% | 515,081 |
| Aug 13, 2026 | 1,165.77 | 1,186.74 | 1,164.31 | 1,182.84 | 1,176.80 | 1.89% | 379,275 |
| Aug 12, 2026 | 1,157.00 | 1,162.64 | 1,145.08 | 1,160.91 | 1,154.98 | 1.05% | 378,461 |
| Aug 11, 2026 | 1,130.65 | 1,152.80 | 1,128.45 | 1,148.84 | 1,142.97 | 1.54% | 438,166 |
| Aug 10, 2026 | 1,129.82 | 1,139.98 | 1,126.00 | 1,131.40 | 1,125.62 | -0.44% | 656,256 |
| Aug 7, 2026 | 1,132.53 | 1,143.52 | 1,128.65 | 1,136.39 | 1,130.59 | 0.63% | 588,784 |
| Aug 6, 2026 | 1,135.57 | 1,139.63 | 1,120.28 | 1,129.30 | 1,123.53 | -0.38% | 701,861 |
| Aug 5, 2026 | 1,138.50 | 1,142.89 | 1,121.17 | 1,133.58 | 1,127.79 | 0.22% | 761,776 |
| Aug 4, 2026 | 1,138.50 | 1,150.30 | 1,130.85 | 1,131.13 | 1,125.35 | 0.40% | 625,167 |
| Aug 3, 2026 | 1,100.07 | 1,129.24 | 1,096.19 | 1,126.63 | 1,120.88 | 3.32% | 745,984 |
| Jul 31, 2026 | 1,100.84 | 1,104.19 | 1,089.79 | 1,090.39 | 1,084.82 | -0.73% | 378,425 |
| Jul 30, 2026 | 1,079.36 | 1,104.11 | 1,071.37 | 1,098.37 | 1,092.76 | 1.78% | 624,239 |
| Jul 29, 2026 | 1,086.07 | 1,110.00 | 1,079.19 | 1,079.19 | 1,073.68 | -1.67% | 1,121,932 |
| Jul 28, 2026 | 1,069.39 | 1,103.48 | 1,062.51 | 1,097.55 | 1,091.95 | 3.33% | 1,044,026 |
| Jul 27, 2026 | 1,067.38 | 1,069.99 | 1,051.01 | 1,062.14 | 1,056.72 | 0.61% | 698,166 |
| Jul 24, 2026 | 1,039.10 | 1,056.48 | 1,033.49 | 1,055.67 | 1,050.28 | 1.78% | 506,285 |