Skip to main content
BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
949.19
-2.30 (-0.24%)
At close: Oct 4, 2024, 4:00 PM
946.35
-2.84 (-0.30%)
After-hours: Oct 4, 2024, 4:38 PM EDT

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 2024960.74960.74931.03949.19949.19-0.24%491,906
Oct 3, 2024953.57958.63949.49951.49951.49-0.60%511,292
Oct 2, 2024939.87957.28933.00957.25957.252.49%368,283
Oct 1, 2024945.32945.32918.96934.02934.02-1.63%543,932
Sep 30, 2024944.29951.27935.97949.51949.510.45%362,331
Sep 27, 2024945.47950.35942.10945.21945.210.02%472,522
Sep 26, 2024945.00952.75939.41945.02945.020.88%459,569
Sep 25, 2024942.72942.84934.61936.80936.80-0.47%476,839
Sep 24, 2024934.00942.16930.00941.23941.230.39%366,529
Sep 23, 2024929.97939.46928.79937.61937.610.95%396,587
Sep 20, 2024930.67931.79924.63928.79928.79-0.65%970,244
Sep 19, 2024938.25942.73925.72934.87934.871.32%625,501
Sep 18, 2024911.81930.50905.75922.71922.712.01%656,407
Sep 17, 2024897.35908.88895.19904.52904.521.04%416,949
Sep 16, 2024888.34895.90886.60895.18895.181.07%380,880
Sep 13, 2024888.14892.14882.68885.73885.730.07%406,877
Sep 12, 2024880.83886.47874.38885.12885.120.91%479,019
Sep 11, 2024878.44878.49854.16877.12877.12-0.76%432,016
Sep 10, 2024886.22886.22869.32883.83883.830.67%269,895
Sep 9, 2024873.44884.01870.92877.94877.941.27%394,767
Sep 6, 2024878.14884.76861.11866.92861.91-1.11%748,945
Sep 5, 2024889.70889.70873.14876.64871.58-1.11%426,067
Sep 4, 2024880.33890.70879.18886.49881.370.01%354,430
Sep 3, 2024899.07900.00881.01886.43881.31-1.71%433,546
Aug 30, 2024898.29903.46889.96901.81896.600.78%478,238
Aug 29, 2024888.66898.66884.78894.87889.700.70%417,957
Aug 28, 2024886.44895.44883.71888.66883.530.29%441,255
Aug 27, 2024883.50888.00878.70886.13881.010.34%300,431
Aug 26, 2024882.76889.00878.78883.14878.040.03%413,854
Aug 23, 2024869.50884.66867.03882.84877.742.03%416,346
Aug 22, 2024863.09868.74858.98865.24860.240.25%327,417
Aug 21, 2024861.88864.92853.76863.09858.110.25%453,730
Aug 20, 2024869.45871.99859.73860.97856.00-1.06%348,724
Aug 19, 2024873.59877.02866.31870.21865.18-0.26%456,067
Aug 16, 2024872.25874.87868.70872.49867.450.05%395,236
Aug 15, 2024864.52875.83863.03872.06867.021.70%520,789
Aug 14, 2024856.03859.62851.38857.52852.570.34%325,149
Aug 13, 2024844.48856.21843.70854.59849.651.95%385,850
Aug 12, 2024854.14857.00835.45838.27833.43-2.10%510,339
Aug 9, 2024853.42862.21849.81856.21851.270.16%290,379
Aug 8, 2024846.20855.79843.62854.83849.891.78%381,506
Aug 7, 2024852.26856.40838.47839.84834.99-0.13%750,874
Aug 6, 2024834.52852.23829.50840.96836.101.23%525,216
Aug 5, 2024824.69848.92813.18830.76825.96-1.80%1,328,900
Aug 2, 2024855.00858.20839.29846.02841.13-2.23%479,910
Aug 1, 2024880.00884.67860.32865.35860.35-1.27%586,568
Jul 31, 2024875.32885.10871.90876.50871.440.45%656,942
Jul 30, 2024868.13873.89865.18872.59867.551.21%539,579
Jul 29, 2024858.00865.17852.37862.15857.170.69%612,694
Jul 26, 2024841.97857.65841.10856.20851.262.35%555,814
Jul 25, 2024824.96848.58822.43836.54831.711.07%587,524
Jul 24, 2024844.08846.24826.11827.65822.87-2.02%660,358
Jul 23, 2024841.81850.99839.02844.69839.810.17%701,557
Jul 22, 2024836.55845.50835.04843.24838.371.51%573,228
Jul 19, 2024833.67833.67825.06830.70825.900.21%1,036,152
Jul 18, 2024835.17851.88828.79829.00824.21-1.44%718,023
Jul 17, 2024846.31848.62835.89841.09836.23-0.34%692,007
Jul 16, 2024824.50845.53820.95843.94839.072.55%744,760
Jul 15, 2024829.98836.21818.44822.96818.21-0.61%888,305
Jul 12, 2024829.39837.54825.40827.97823.190.38%677,070
Jul 11, 2024817.97825.93815.81824.87820.111.58%634,133
Jul 10, 2024801.76812.29801.76812.00807.311.21%519,073
Jul 9, 2024793.51803.39791.52802.28797.651.53%629,528
Jul 8, 2024790.60793.28785.76790.19785.63-0.05%529,582
Jul 5, 2024791.14791.18782.90790.60786.030.19%341,478
Jul 3, 2024789.13790.63786.00789.12784.56-250,799
Jul 2, 2024782.67789.66782.67789.13784.570.88%367,332
Jul 1, 2024790.83794.10777.63782.27777.75-0.64%543,517
Jun 28, 2024784.49792.33781.20787.32782.770.79%769,459
Jun 27, 2024784.65787.05780.34781.13776.62-0.80%428,580
Jun 26, 2024789.28791.12784.52787.45782.90-0.87%529,002
Jun 25, 2024794.46795.26788.58794.39789.80-0.57%394,046
Jun 24, 2024788.58806.47788.58798.95794.341.44%528,676
Jun 21, 2024783.72791.15779.89787.60783.050.61%872,955
Jun 20, 2024782.02784.05777.52782.83778.31-0.10%496,885
Jun 18, 2024778.94784.12777.02783.65779.120.33%479,732
Jun 17, 2024767.21783.94766.05781.08776.571.53%541,652
Jun 14, 2024764.50769.97759.99769.33764.89-0.05%376,815
Jun 13, 2024766.96772.75758.20769.71765.27-0.05%462,480
Jun 12, 2024769.35782.56766.09770.11765.661.65%833,246
Jun 11, 2024762.01763.37752.30757.63753.25-1.11%498,980
Jun 10, 2024766.74768.86760.25766.17761.75-0.33%588,940
Jun 7, 2024767.69774.01763.21768.69764.25-1.26%468,160
Jun 6, 2024787.69787.69776.53778.53768.93-1.31%406,332
Jun 5, 2024788.75789.08779.44788.88779.150.46%539,842
Jun 4, 2024777.37786.87774.62785.29775.611.02%666,466
Jun 3, 2024779.49779.70768.72777.37767.790.69%570,972
May 31, 2024763.06774.29762.08772.03762.511.33%1,616,051
May 30, 2024754.96762.42753.83761.86752.470.70%649,985
May 29, 2024763.29765.93756.33756.58747.25-1.92%574,948
May 28, 2024781.90783.64765.48771.41761.90-1.34%636,215
May 24, 2024787.38789.39780.92781.90772.26-0.34%429,047
May 23, 2024798.44798.44781.81784.55774.88-1.88%538,309
May 22, 2024803.54808.87795.55799.61789.75-0.66%391,642
May 21, 2024804.62806.67800.23804.93795.01-0.03%461,858
May 20, 2024808.98812.81804.20805.19795.26-0.87%366,351
May 17, 2024810.43813.45806.31812.22802.210.56%394,388
May 16, 2024811.39815.00807.66807.71797.75-0.98%486,278
May 15, 2024809.12818.18807.68815.70805.641.59%667,340
May 14, 2024792.52803.31792.17802.96793.061.60%492,227