BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,172.61
+16.06 (1.39%)
At close: Aug 24, 2026, 4:00 PM EDT
1,172.00
-0.61 (-0.05%)
Pre-market: Aug 25, 2026, 8:30 AM EDT
BlackRock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,158.84 | 1,174.43 | 1,156.57 | 1,172.61 | 1,172.61 | 1.39% | 437,674 |
| Aug 21, 2026 | 1,150.68 | 1,160.00 | 1,147.33 | 1,156.55 | 1,156.55 | 1.47% | 380,387 |
| Aug 20, 2026 | 1,154.76 | 1,159.81 | 1,139.29 | 1,139.82 | 1,139.82 | -1.65% | 397,073 |
| Aug 19, 2026 | 1,161.52 | 1,181.68 | 1,155.10 | 1,158.92 | 1,158.92 | 0.40% | 431,514 |
| Aug 18, 2026 | 1,149.00 | 1,161.81 | 1,143.13 | 1,154.35 | 1,154.35 | 0.63% | 354,535 |
| Aug 17, 2026 | 1,167.31 | 1,169.48 | 1,146.97 | 1,147.11 | 1,147.11 | -2.27% | 392,133 |
| Aug 14, 2026 | 1,179.00 | 1,180.00 | 1,168.50 | 1,173.73 | 1,173.73 | -0.77% | 458,051 |
| Aug 13, 2026 | 1,165.77 | 1,186.74 | 1,164.31 | 1,182.84 | 1,182.84 | 1.89% | 379,086 |
| Aug 12, 2026 | 1,157.00 | 1,162.64 | 1,145.08 | 1,160.91 | 1,160.91 | 1.05% | 378,107 |
| Aug 11, 2026 | 1,130.65 | 1,152.80 | 1,128.45 | 1,148.84 | 1,148.84 | 1.54% | 437,457 |
| Aug 10, 2026 | 1,129.82 | 1,139.98 | 1,126.00 | 1,131.40 | 1,131.40 | -0.44% | 655,901 |
| Aug 7, 2026 | 1,132.53 | 1,143.52 | 1,128.65 | 1,136.39 | 1,136.39 | 0.63% | 457,404 |
| Aug 6, 2026 | 1,135.57 | 1,139.63 | 1,120.28 | 1,129.30 | 1,129.30 | -0.38% | 578,130 |
| Aug 5, 2026 | 1,138.50 | 1,142.89 | 1,121.17 | 1,133.58 | 1,133.58 | 0.22% | 663,892 |
| Aug 4, 2026 | 1,138.50 | 1,150.30 | 1,130.85 | 1,131.13 | 1,131.13 | 0.40% | 621,015 |
| Aug 3, 2026 | 1,100.07 | 1,129.24 | 1,096.19 | 1,126.63 | 1,126.63 | 3.32% | 730,404 |
| Jul 31, 2026 | 1,100.84 | 1,104.19 | 1,089.79 | 1,090.39 | 1,090.39 | -0.73% | 374,731 |
| Jul 30, 2026 | 1,079.36 | 1,104.11 | 1,071.37 | 1,098.37 | 1,098.37 | 1.78% | 620,114 |
| Jul 29, 2026 | 1,086.07 | 1,110.00 | 1,079.19 | 1,079.19 | 1,079.19 | -1.67% | 1,068,630 |
| Jul 28, 2026 | 1,069.39 | 1,103.48 | 1,062.51 | 1,097.55 | 1,097.55 | 3.33% | 1,043,160 |
| Jul 27, 2026 | 1,067.38 | 1,069.99 | 1,051.01 | 1,062.14 | 1,062.14 | 0.61% | 698,085 |
| Jul 24, 2026 | 1,039.10 | 1,056.48 | 1,033.49 | 1,055.67 | 1,055.67 | 1.78% | 504,973 |
| Jul 23, 2026 | 1,051.15 | 1,061.43 | 1,036.44 | 1,037.16 | 1,037.16 | -1.84% | 632,982 |
| Jul 22, 2026 | 1,036.60 | 1,057.19 | 1,034.34 | 1,056.63 | 1,056.63 | 1.77% | 725,275 |
| Jul 21, 2026 | 1,056.86 | 1,062.87 | 1,030.93 | 1,038.24 | 1,038.24 | -1.51% | 833,144 |
| Jul 20, 2026 | 1,070.74 | 1,073.18 | 1,052.16 | 1,054.11 | 1,054.11 | -1.69% | 659,452 |
| Jul 17, 2026 | 1,068.29 | 1,099.41 | 1,065.95 | 1,072.20 | 1,072.20 | -1.37% | 760,520 |
| Jul 16, 2026 | 1,110.94 | 1,125.00 | 1,079.46 | 1,087.05 | 1,087.05 | -0.58% | 1,029,705 |
| Jul 15, 2026 | 1,100.00 | 1,109.99 | 1,078.00 | 1,093.40 | 1,093.40 | 6.63% | 1,578,120 |
| Jul 14, 2026 | 1,030.24 | 1,036.52 | 1,023.05 | 1,025.44 | 1,025.44 | -0.59% | 659,423 |
| Jul 13, 2026 | 1,039.36 | 1,039.43 | 1,015.97 | 1,031.56 | 1,031.56 | -0.44% | 931,520 |
| Jul 10, 2026 | 1,039.47 | 1,048.50 | 1,030.00 | 1,036.11 | 1,036.11 | 1.61% | 592,374 |
| Jul 9, 2026 | 995.92 | 1,021.24 | 991.24 | 1,019.68 | 1,019.68 | 2.96% | 759,489 |
| Jul 8, 2026 | 1,001.73 | 1,006.81 | 982.99 | 990.34 | 990.34 | -1.89% | 650,358 |
| Jul 7, 2026 | 1,012.30 | 1,019.01 | 1,003.44 | 1,009.43 | 1,009.43 | -0.18% | 458,122 |
| Jul 6, 2026 | 998.73 | 1,012.30 | 990.24 | 1,011.21 | 1,011.21 | 1.55% | 563,972 |
| Jul 2, 2026 | 988.50 | 1,002.04 | 982.59 | 995.73 | 995.73 | 1.57% | 632,869 |
| Jul 1, 2026 | 960.42 | 986.57 | 957.11 | 980.38 | 980.38 | 1.96% | 820,516 |
| Jun 30, 2026 | 950.81 | 969.76 | 950.18 | 961.56 | 961.56 | 1.20% | 881,961 |
| Jun 29, 2026 | 969.21 | 972.93 | 947.21 | 950.17 | 950.17 | -1.51% | 883,491 |
| Jun 26, 2026 | 972.80 | 984.01 | 962.68 | 964.71 | 964.71 | -0.74% | 1,490,488 |
| Jun 25, 2026 | 995.00 | 1,002.47 | 966.13 | 971.92 | 971.92 | -1.09% | 1,130,065 |
| Jun 24, 2026 | 1,013.36 | 1,015.47 | 970.03 | 982.60 | 982.60 | -3.22% | 1,559,845 |
| Jun 23, 2026 | 1,049.13 | 1,050.00 | 1,009.24 | 1,015.33 | 1,015.33 | -3.46% | 1,449,154 |
| Jun 22, 2026 | 1,048.20 | 1,063.74 | 1,042.39 | 1,051.74 | 1,051.74 | 0.16% | 749,965 |
| Jun 18, 2026 | 1,073.77 | 1,076.51 | 1,045.91 | 1,050.09 | 1,050.09 | -0.69% | 1,029,335 |
| Jun 17, 2026 | 1,048.96 | 1,075.69 | 1,043.60 | 1,057.38 | 1,057.38 | 0.49% | 719,617 |
| Jun 16, 2026 | 1,050.77 | 1,056.87 | 1,038.51 | 1,052.23 | 1,052.23 | 0.90% | 445,032 |
| Jun 15, 2026 | 1,050.00 | 1,060.00 | 1,040.83 | 1,042.87 | 1,042.87 | 1.05% | 528,896 |
| Jun 12, 2026 | 1,028.38 | 1,041.45 | 1,022.00 | 1,032.00 | 1,032.00 | 1.52% | 543,973 |