NYSE : BLK
BlackRock, Inc. — Price history
Financials · Asset Management · United States
Last price 1147.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 186.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BlackRock, Inc. (BLK) closed at 1147.54 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1165.15 | 1169.04 | 1136.9 | 1147.54 | 644,693 | -2.44% |
| 2026-10-29 | 1170 | 1182.61 | 1165.29 | 1176.24 | 591,861 | +1.59% |
| 2026-10-28 | 1146.77 | 1162.125 | 1143.001 | 1157.88 | 664,873 | +1.92% |
| 2026-10-27 | 1134.275 | 1138.885 | 1121.863 | 1136.05 | 545,445 | +0.74% |
| 2026-10-26 | 1123.94 | 1135 | 1121.1 | 1127.66 | 454,368 | +0.84% |
| 2026-10-23 | 1124.97 | 1132.96 | 1105.47 | 1118.25 | 813,360 | -1.67% |
| 2026-10-22 | 1139.78 | 1159.99 | 1132.37 | 1137.29 | 733,073 | -1.07% |
| 2026-10-21 | 1136.26 | 1149.7 | 1126.29 | 1149.6 | 759,565 | +1.85% |
| 2026-10-20 | 1138.89 | 1150.21 | 1123.835 | 1128.68 | 1,177,903 | +0.36% |
| 2026-10-19 | 1136.82 | 1141.59 | 1121.54 | 1124.6 | 541,092 | -0.86% |
| 2026-10-16 | 1127.9 | 1149.9 | 1119.58 | 1134.38 | 1,138,850 | +1.21% |
| 2026-10-15 | 1099.4 | 1124.58 | 1065.26 | 1120.78 | 1,219,392 | +4.38% |
| 2026-10-14 | 1088.63 | 1106 | 1062.79 | 1073.79 | 1,086,622 | +0.72% |
| 2026-10-13 | 1088.09 | 1090.68 | 1066.05 | 1066.12 | 646,896 | -1.64% |
| 2026-10-12 | 1087.29 | 1092.92 | 1080.404 | 1083.92 | 325,324 | +0.14% |
| 2026-10-09 | 1068.35 | 1086.687 | 1065.309 | 1082.39 | 376,639 | +1.60% |
| 2026-10-08 | 1055.96 | 1070.383 | 1052.1 | 1065.35 | 433,607 | -0.40% |
| 2026-10-07 | 1067.02 | 1070.515 | 1057.95 | 1069.63 | 383,080 | -0.91% |
| 2026-10-06 | 1079.01 | 1086.45 | 1069.42 | 1079.42 | 538,606 | +1.22% |
| 2026-10-05 | 1056.3 | 1074.45 | 1040.42 | 1066.45 | 610,403 | +0.64% |
| 2026-10-02 | 1075.42 | 1089.37 | 1058.225 | 1059.63 | 534,464 | -0.44% |
| 2026-10-01 | 1060.52 | 1072.835 | 1053.14 | 1064.36 | 511,007 | +0.57% |
| 2026-09-30 | 1067.34 | 1071.92 | 1057.48 | 1058.29 | 538,555 | -0.90% |
| 2026-09-29 | 1069.33 | 1075.88 | 1061.72 | 1067.94 | 347,995 | -0.31% |
| 2026-09-28 | 1076.99 | 1083 | 1063.2 | 1071.25 | 516,908 | -1.39% |
| 2026-09-25 | 1076.22 | 1087.83 | 1066.525 | 1086.31 | 511,553 | +1.20% |
| 2026-09-24 | 1059.67 | 1073.77 | 1053.49 | 1073.45 | 497,090 | +1.18% |
| 2026-09-23 | 1055.94 | 1073.36 | 1055.94 | 1060.89 | 455,521 | -0.54% |
| 2026-09-22 | 1089.94 | 1098.11 | 1065 | 1066.66 | 499,064 | -2.17% |
| 2026-09-21 | 1080 | 1091.18 | 1064.895 | 1090.27 | 501,042 | +1.92% |
| 2026-09-18 | 1047.14 | 1070.105 | 1041.911 | 1069.78 | 1,062,913 | +1.50% |
| 2026-09-17 | 1052.06 | 1061.11 | 1047.595 | 1053.96 | 584,368 | +1.61% |
| 2026-09-16 | 1063.38 | 1063.4 | 1017.46 | 1037.24 | 621,401 | -2.02% |
| 2026-09-15 | 1062.19 | 1067.594 | 1049.75 | 1058.66 | 439,637 | -0.65% |
| 2026-09-14 | 1073.71 | 1080.02 | 1057.72 | 1065.6 | 443,252 | -1.30% |
| 2026-09-11 | 1082.81 | 1092 | 1072.387 | 1079.65 | 458,714 | +1.62% |
| 2026-09-10 | 1065.34 | 1074.52 | 1061.55 | 1062.4 | 351,168 | -0.90% |
| 2026-09-09 | 1092.77 | 1092.89 | 1071.195 | 1072.03 | 463,284 | -2.13% |
| 2026-09-08 | 1107.78 | 1113.03 | 1094.17 | 1095.37 | 521,346 | -1.90% |
| 2026-09-04 | 1112 | 1124.815 | 1111.17 | 1122.29 | 410,827 | -0.34% |
| 2026-09-03 | 1117.42 | 1132.99 | 1112.065 | 1126.15 | 519,949 | +1.72% |
| 2026-09-02 | 1128.79 | 1137.01 | 1106.395 | 1107.08 | 737,256 | -1.86% |
| 2026-09-01 | 1142.01 | 1149.14 | 1124.15 | 1128.1 | 575,712 | -2.38% |
| 2026-08-31 | 1152.87 | 1158.825 | 1142.57 | 1155.61 | 796,683 | -0.76% |
| 2026-08-28 | 1170.56 | 1183.39 | 1158.32 | 1164.48 | 721,353 | -0.26% |
| 2026-08-27 | 1168.43 | 1187.171 | 1161.9 | 1167.57 | 751,585 | -0.48% |
| 2026-08-26 | 1175.71 | 1182.01 | 1170.88 | 1173.21 | 644,980 | -0.29% |
| 2026-08-25 | 1170.94 | 1180.78 | 1163.36 | 1176.64 | 488,510 | +0.34% |
| 2026-08-24 | 1158.84 | 1174.43 | 1156.565 | 1172.61 | 585,068 | +1.39% |
| 2026-08-21 | 1150.68 | 1160 | 1147.325 | 1156.55 | 380,588 | +1.47% |
| 2026-08-20 | 1154.76 | 1159.813 | 1139.29 | 1139.82 | 702,201 | -1.65% |
| 2026-08-19 | 1161.52 | 1181.68 | 1155.1 | 1158.92 | 584,724 | +0.40% |
| 2026-08-18 | 1149 | 1161.805 | 1143.13 | 1154.35 | 355,358 | +0.63% |
| 2026-08-17 | 1167.31 | 1169.48 | 1146.97 | 1147.11 | 450,455 | -2.27% |
| 2026-08-14 | 1179 | 1180 | 1168.495 | 1173.73 | 515,081 | -0.77% |
| 2026-08-13 | 1165.77 | 1186.74 | 1164.305 | 1182.84 | 379,275 | +1.89% |
| 2026-08-12 | 1157 | 1162.64 | 1145.08 | 1160.91 | 378,461 | +1.05% |
| 2026-08-11 | 1130.65 | 1152.8 | 1128.45 | 1148.84 | 438,166 | +1.54% |
| 2026-08-10 | 1129.82 | 1139.98 | 1126 | 1131.4 | 656,256 | -0.44% |
| 2026-08-07 | 1132.53 | 1143.52 | 1128.65 | 1136.39 | 588,784 | +0.63% |
| 2026-08-06 | 1135.57 | 1139.63 | 1120.28 | 1129.3 | 701,861 | -0.38% |
| 2026-08-05 | 1138.5 | 1142.89 | 1121.17 | 1133.58 | 761,776 | +0.22% |
| 2026-08-04 | 1138.5 | 1150.296 | 1130.85 | 1131.13 | 625,167 | +0.40% |
| 2026-08-03 | 1100.07 | 1129.24 | 1096.19 | 1126.63 | 745,984 | +3.32% |
| 2026-07-31 | 1100.84 | 1104.185 | 1089.79 | 1090.39 | 378,425 | -0.73% |
| 2026-07-30 | 1079.36 | 1104.11 | 1071.365 | 1098.37 | 624,239 | +1.78% |
| 2026-07-29 | 1086.07 | 1110 | 1079.19 | 1079.19 | 1,121,932 | -1.67% |
| 2026-07-28 | 1069.39 | 1103.48 | 1062.51 | 1097.55 | 1,044,026 | +3.33% |
| 2026-07-27 | 1067.38 | 1069.99 | 1051.005 | 1062.14 | 698,166 | +0.61% |
| 2026-07-24 | 1039.1 | 1056.48 | 1033.49 | 1055.67 | 506,285 | +1.78% |
| 2026-07-23 | 1051.15 | 1061.43 | 1036.44 | 1037.16 | 633,835 | -1.84% |
| 2026-07-22 | 1036.6 | 1057.19 | 1034.34 | 1056.63 | 726,333 | +1.77% |
| 2026-07-21 | 1056.86 | 1062.87 | 1030.93 | 1038.24 | 1,009,996 | -1.51% |
| 2026-07-20 | 1070.74 | 1073.18 | 1052.16 | 1054.11 | 660,929 | -1.69% |
| 2026-07-17 | 1068.29 | 1099.41 | 1065.951 | 1072.2 | 761,085 | -1.37% |
| 2026-07-16 | 1110.94 | 1125 | 1079.455 | 1087.05 | 1,219,784 | -0.58% |
| 2026-07-15 | 1100 | 1109.99 | 1078 | 1093.4 | 1,583,086 | +6.63% |
| 2026-07-14 | 1030.24 | 1036.523 | 1023.05 | 1025.44 | 719,064 | -0.59% |
| 2026-07-13 | 1039.36 | 1039.43 | 1015.97 | 1031.56 | 941,039 | -0.44% |
| 2026-07-10 | 1039.47 | 1048.495 | 1030 | 1036.11 | 595,067 | +1.61% |
| 2026-07-09 | 995.92 | 1021.24 | 991.24 | 1019.68 | 912,212 | +2.96% |
| 2026-07-08 | 1001.73 | 1006.81 | 982.99 | 990.34 | 653,461 | -1.89% |
| 2026-07-07 | 1012.3 | 1019.01 | 1003.435 | 1009.43 | 462,189 | -0.18% |
| 2026-07-06 | 998.73 | 1012.3 | 990.24 | 1011.21 | 612,983 | +1.55% |
| 2026-07-02 | 988.5 | 1002.04 | 982.59 | 995.73 | 634,788 | +1.57% |
| 2026-07-01 | 960.42 | 986.57 | 957.11 | 980.38 | 969,310 | +1.96% |
| 2026-06-30 | 950.81 | 969.76 | 950.18 | 961.56 | 896,364 | +1.20% |
| 2026-06-29 | 969.21 | 972.93 | 947.211 | 950.17 | 884,921 | -1.51% |
| 2026-06-26 | 972.8 | 984.01 | 962.68 | 964.71 | 1,507,173 | -0.74% |
| 2026-06-25 | 995 | 1002.47 | 966.13 | 971.92 | 1,130,889 | -1.09% |
| 2026-06-24 | 1013.36 | 1015.465 | 970.03 | 982.6 | 1,567,684 | -3.22% |
| 2026-06-23 | 1049.13 | 1050 | 1009.24 | 1015.33 | 1,455,445 | -3.46% |
| 2026-06-22 | 1048.2 | 1063.74 | 1042.39 | 1051.74 | 824,188 | +0.16% |
| 2026-06-18 | 1073.77 | 1076.505 | 1045.905 | 1050.09 | 1,032,316 | -0.69% |
| 2026-06-17 | 1048.96 | 1075.69 | 1043.6 | 1057.38 | 781,762 | +0.49% |
| 2026-06-16 | 1050.77 | 1056.87 | 1038.51 | 1052.23 | 462,713 | +0.90% |
| 2026-06-15 | 1050 | 1060 | 1040.825 | 1042.87 | 543,180 | +1.05% |
| 2026-06-12 | 1028.38 | 1041.45 | 1022 | 1032 | 549,464 | +1.52% |
| 2026-06-11 | 1013.4 | 1022.02 | 1000.57 | 1016.58 | 842,265 | +0.58% |
| 2026-06-10 | 1006.96 | 1020.23 | 999.21 | 1010.68 | 565,911 | -0.13% |
| 2026-06-09 | 1005.57 | 1012.78 | 987.84 | 1011.96 | 722,827 | +1.73% |
| 2026-06-08 | 1002.19 | 1005 | 990.758 | 994.77 | 531,764 | -0.08% |
| 2026-06-05 | 1011.95 | 1011.95 | 991.18 | 995.6 | 724,159 | -2.09% |
| 2026-06-04 | 997.84 | 1025.67 | 991.47 | 1022.56 | 1,024,193 | +3.20% |
| 2026-06-03 | 1001.11 | 1001.37 | 983.748 | 990.87 | 793,130 | -2.76% |
| 2026-06-02 | 1017.22 | 1036.11 | 1007 | 1018.96 | 727,851 | -0.17% |
| 2026-06-01 | 1041.12 | 1053.24 | 1015.31 | 1020.73 | 905,063 | -2.50% |
| 2026-05-29 | 1041.87 | 1060.51 | 1040 | 1046.88 | 1,078,103 | +0.04% |
| 2026-05-28 | 1054.98 | 1062.285 | 1045 | 1046.49 | 846,262 | -2.23% |
| 2026-05-27 | 1080.84 | 1085 | 1066.71 | 1070.34 | 515,287 | -0.66% |
| 2026-05-26 | 1077.5 | 1084.45 | 1071.114 | 1077.4 | 507,375 | +0.41% |
| 2026-05-22 | 1070.78 | 1079.99 | 1065.19 | 1073 | 450,943 | +0.87% |
| 2026-05-21 | 1048.88 | 1065.37 | 1045.12 | 1063.75 | 624,820 | +1.16% |
| 2026-05-20 | 1038.1 | 1052.31 | 1030.19 | 1051.57 | 760,441 | +1.47% |
| 2026-05-19 | 1074.46 | 1084 | 1036.02 | 1036.3 | 1,024,491 | -4.57% |
| 2026-05-18 | 1082.82 | 1098.07 | 1079.661 | 1085.88 | 458,255 | +0.37% |
| 2026-05-15 | 1094.52 | 1099.75 | 1080 | 1081.9 | 456,547 | -2.00% |
| 2026-05-14 | 1100 | 1111.09 | 1096.405 | 1104.03 | 502,324 | +0.91% |
| 2026-05-13 | 1086.54 | 1098.11 | 1076.42 | 1094.1 | 823,249 | +0.15% |
| 2026-05-12 | 1074.79 | 1096.255 | 1071 | 1092.5 | 484,453 | +1.03% |