BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,067.74
-5.83 (-0.54%)
At close: May 7, 2026, 4:00 PM EDT
1,064.00
-3.74 (-0.35%)
After-hours: May 7, 2026, 7:56 PM EDT
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,075.62 | 1,080.74 | 1,058.49 | 1,067.74 | 1,067.74 | -0.54% | 476,249 |
| May 6, 2026 | 1,065.75 | 1,081.57 | 1,064.85 | 1,073.57 | 1,073.57 | 2.35% | 658,707 |
| May 5, 2026 | 1,055.00 | 1,064.97 | 1,047.52 | 1,048.91 | 1,048.91 | -0.32% | 540,449 |
| May 4, 2026 | 1,055.00 | 1,068.50 | 1,049.89 | 1,052.25 | 1,052.25 | -0.89% | 400,141 |
| May 1, 2026 | 1,069.88 | 1,080.73 | 1,060.59 | 1,061.68 | 1,061.68 | -0.37% | 469,642 |
| Apr 30, 2026 | 1,041.00 | 1,067.42 | 1,033.50 | 1,065.60 | 1,065.60 | 2.52% | 572,315 |
| Apr 29, 2026 | 1,049.00 | 1,055.64 | 1,031.32 | 1,039.38 | 1,039.38 | -0.99% | 395,581 |
| Apr 28, 2026 | 1,062.03 | 1,066.99 | 1,047.86 | 1,049.76 | 1,049.76 | -0.67% | 424,438 |
| Apr 27, 2026 | 1,040.85 | 1,058.50 | 1,040.85 | 1,056.86 | 1,056.86 | 1.14% | 530,906 |
| Apr 24, 2026 | 1,053.86 | 1,059.13 | 1,042.43 | 1,044.97 | 1,044.97 | -0.81% | 355,731 |
| Apr 23, 2026 | 1,056.10 | 1,065.00 | 1,041.72 | 1,053.47 | 1,053.47 | -0.85% | 537,989 |
| Apr 22, 2026 | 1,054.72 | 1,063.42 | 1,048.31 | 1,062.47 | 1,062.47 | 1.88% | 549,971 |
| Apr 21, 2026 | 1,049.49 | 1,070.73 | 1,040.40 | 1,042.85 | 1,042.85 | -0.53% | 643,282 |
| Apr 20, 2026 | 1,048.66 | 1,060.00 | 1,045.00 | 1,048.42 | 1,048.42 | -0.35% | 637,619 |
| Apr 17, 2026 | 1,038.28 | 1,067.33 | 1,036.14 | 1,052.14 | 1,052.14 | 2.65% | 1,103,673 |
| Apr 16, 2026 | 1,054.11 | 1,058.40 | 1,011.41 | 1,024.95 | 1,024.95 | -2.26% | 949,100 |
| Apr 15, 2026 | 1,053.81 | 1,062.00 | 1,043.45 | 1,048.60 | 1,048.60 | -0.57% | 1,004,822 |
| Apr 14, 2026 | 1,050.00 | 1,074.00 | 1,040.88 | 1,054.56 | 1,054.56 | 3.02% | 1,319,832 |
| Apr 13, 2026 | 992.80 | 1,025.65 | 991.96 | 1,023.65 | 1,023.65 | 2.44% | 919,601 |
| Apr 10, 2026 | 1,002.39 | 1,002.92 | 991.18 | 999.31 | 999.31 | -0.23% | 662,245 |
| Apr 9, 2026 | 993.77 | 1,006.32 | 982.22 | 1,001.62 | 1,001.62 | 0.01% | 660,593 |
| Apr 8, 2026 | 1,002.00 | 1,017.30 | 995.78 | 1,001.54 | 1,001.54 | 4.49% | 1,245,439 |
| Apr 7, 2026 | 954.99 | 962.00 | 949.29 | 958.46 | 958.46 | -0.10% | 446,565 |
| Apr 6, 2026 | 961.13 | 966.09 | 955.00 | 959.41 | 959.41 | -0.74% | 449,966 |
| Apr 2, 2026 | 931.43 | 971.24 | 929.25 | 966.56 | 966.56 | 0.96% | 562,896 |
| Apr 1, 2026 | 974.95 | 978.99 | 956.30 | 957.40 | 957.40 | -0.45% | 614,937 |
| Mar 31, 2026 | 950.32 | 967.08 | 940.53 | 961.71 | 961.71 | 2.96% | 768,263 |
| Mar 30, 2026 | 939.45 | 953.51 | 930.69 | 934.06 | 934.06 | 0.02% | 805,171 |
| Mar 27, 2026 | 959.80 | 961.48 | 930.00 | 933.85 | 933.85 | -3.57% | 875,942 |
| Mar 26, 2026 | 972.59 | 985.18 | 966.55 | 968.46 | 968.46 | -1.31% | 739,060 |
| Mar 25, 2026 | 988.00 | 992.13 | 963.90 | 981.35 | 981.35 | 0.54% | 877,174 |
| Mar 24, 2026 | 960.00 | 978.68 | 956.54 | 976.06 | 976.06 | 0.15% | 623,823 |
| Mar 23, 2026 | 976.89 | 988.30 | 965.00 | 974.58 | 974.58 | 1.74% | 910,287 |
| Mar 20, 2026 | 970.26 | 971.79 | 945.52 | 957.91 | 957.91 | -1.21% | 1,387,111 |
| Mar 19, 2026 | 957.20 | 972.00 | 949.61 | 969.60 | 969.60 | 0.13% | 911,033 |
| Mar 18, 2026 | 963.75 | 976.29 | 962.52 | 968.31 | 968.31 | -0.28% | 841,501 |
| Mar 17, 2026 | 958.00 | 975.46 | 954.05 | 971.01 | 971.01 | 2.94% | 1,344,655 |
| Mar 16, 2026 | 931.47 | 946.52 | 929.00 | 943.26 | 943.26 | 2.07% | 923,548 |
| Mar 13, 2026 | 932.93 | 943.43 | 920.92 | 924.11 | 924.11 | 0.13% | 1,235,514 |
| Mar 12, 2026 | 932.58 | 944.10 | 917.39 | 922.90 | 922.90 | -2.97% | 1,131,712 |
| Mar 11, 2026 | 964.78 | 967.40 | 940.31 | 951.17 | 951.17 | -1.67% | 1,086,457 |
| Mar 10, 2026 | 965.00 | 976.80 | 956.55 | 967.36 | 967.36 | 1.01% | 1,157,244 |
| Mar 9, 2026 | 929.38 | 960.39 | 919.00 | 957.67 | 957.67 | 0.23% | 1,931,561 |
| Mar 6, 2026 | 991.29 | 994.82 | 948.75 | 955.45 | 955.45 | -7.69% | 1,841,960 |
| Mar 5, 2026 | 1,039.69 | 1,046.46 | 1,022.12 | 1,035.00 | 1,029.27 | -1.36% | 672,490 |
| Mar 4, 2026 | 1,060.00 | 1,062.99 | 1,045.00 | 1,049.23 | 1,043.42 | -0.32% | 482,308 |
| Mar 3, 2026 | 1,033.03 | 1,066.99 | 1,029.00 | 1,052.59 | 1,046.76 | -1.47% | 893,444 |
| Mar 2, 2026 | 1,038.77 | 1,075.52 | 1,031.95 | 1,068.31 | 1,062.40 | 0.48% | 708,914 |
| Feb 27, 2026 | 1,073.07 | 1,080.00 | 1,040.45 | 1,063.23 | 1,057.34 | -2.48% | 1,191,826 |
| Feb 26, 2026 | 1,100.00 | 1,108.05 | 1,060.12 | 1,090.27 | 1,084.23 | -0.32% | 725,485 |