BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,108.20
+6.56 (0.60%)
Jul 14, 2025, 3:36 PM - Market open

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025 1,101.08 1,110.27 1,098.44 1,108.00 - 0.58% 359,375
Jul 11, 2025 1,099.61 1,103.44 1,091.82 1,101.64 1,101.64 -0.22% 545,553
Jul 10, 2025 1,091.78 1,105.72 1,084.15 1,104.05 1,104.05 1.41% 467,761
Jul 9, 2025 1,080.00 1,088.77 1,077.64 1,088.75 1,088.75 1.28% 340,477
Jul 8, 2025 1,075.42 1,079.86 1,070.00 1,075.02 1,075.02 -0.09% 502,472
Jul 7, 2025 1,084.00 1,086.84 1,070.02 1,075.97 1,075.97 -0.57% 559,672
Jul 3, 2025 1,071.33 1,082.48 1,066.63 1,082.15 1,082.15 1.08% 342,684
Jul 2, 2025 1,056.00 1,070.66 1,050.00 1,070.57 1,070.57 1.55% 495,097
Jul 1, 2025 1,046.58 1,057.00 1,041.43 1,054.27 1,054.27 0.48% 472,882
Jun 30, 2025 1,049.98 1,054.18 1,041.31 1,049.25 1,049.25 0.14% 530,472
Jun 27, 2025 1,035.60 1,050.00 1,034.36 1,047.82 1,047.82 1.65% 799,932
Jun 26, 2025 1,020.52 1,037.00 1,017.70 1,030.79 1,030.79 1.25% 631,489
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