BlackRock (BLK)
1,148.24
+7.17 (0.63%)
NYSE · Last Trade: Oct 2nd, 1:13 PM EDT
Historical Prices For BlackRock (BLK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 1,154.00 | 1,156.92 | 1,133.69 | 1,141.07 | 604,325 | 1,141.07 |
| 9/30/2025 | 1,176.65 | 1,183.50 | 1,154.50 | 1,165.87 | 691,657 | 1,165.87 |
| 9/29/2025 | 1,167.40 | 1,182.14 | 1,163.85 | 1,175.56 | 567,575 | 1,175.56 |
| 9/26/2025 | 1,152.00 | 1,159.48 | 1,150.78 | 1,156.45 | 437,336 | 1,156.45 |
| 9/25/2025 | 1,122.68 | 1,149.12 | 1,118.00 | 1,147.29 | 680,089 | 1,147.29 |
| 9/24/2025 | 1,133.50 | 1,140.43 | 1,125.61 | 1,127.98 | 345,404 | 1,127.98 |
| 9/23/2025 | 1,138.50 | 1,146.26 | 1,127.41 | 1,131.75 | 427,139 | 1,131.75 |
| 9/22/2025 | 1,137.19 | 1,142.91 | 1,133.70 | 1,136.21 | 366,069 | 1,136.21 |
| 9/19/2025 | 1,138.77 | 1,145.05 | 1,126.00 | 1,142.85 | 1,505,461 | 1,142.85 |
| 9/18/2025 | 1,136.94 | 1,151.94 | 1,134.50 | 1,137.13 | 523,872 | 1,137.13 |
| 9/17/2025 | 1,121.00 | 1,133.45 | 1,117.00 | 1,131.78 | 508,098 | 1,131.78 |
| 9/16/2025 | 1,120.00 | 1,123.39 | 1,106.61 | 1,118.89 | 547,552 | 1,118.89 |
| 9/15/2025 | 1,120.58 | 1,125.61 | 1,110.50 | 1,115.11 | 506,876 | 1,115.11 |
| 9/12/2025 | 1,132.72 | 1,140.00 | 1,118.65 | 1,123.41 | 544,817 | 1,123.41 |
| 9/11/2025 | 1,105.00 | 1,141.83 | 1,102.97 | 1,134.18 | 585,190 | 1,134.18 |
| 9/10/2025 | 1,107.28 | 1,118.52 | 1,098.81 | 1,102.89 | 367,408 | 1,102.89 |
| 9/09/2025 | 1,101.56 | 1,113.71 | 1,100.05 | 1,105.67 | 334,291 | 1,105.67 |
| 9/08/2025 | 1,098.28 | 1,105.82 | 1,094.00 | 1,104.92 | 671,005 | 1,104.92 |
| 9/05/2025 | 1,107.71 | 1,110.18 | 1,088.56 | 1,099.15 | 487,597 | 1,099.15 |
| 9/04/2025 | 1,109.00 | 1,113.00 | 1,101.58 | 1,108.76 | 459,998 | 1,103.55 |
| 9/03/2025 | 1,112.60 | 1,113.20 | 1,092.66 | 1,099.49 | 413,181 | 1,094.32 |
| 9/02/2025 | 1,117.84 | 1,119.99 | 1,100.59 | 1,114.77 | 391,378 | 1,109.53 |
| 8/29/2025 | 1,131.90 | 1,134.14 | 1,118.45 | 1,127.14 | 356,070 | 1,121.84 |
| 8/28/2025 | 1,133.80 | 1,138.00 | 1,127.12 | 1,130.48 | 475,185 | 1,125.17 |
| 8/27/2025 | 1,138.39 | 1,144.78 | 1,131.56 | 1,131.63 | 310,146 | 1,126.31 |
| 8/26/2025 | 1,135.03 | 1,142.41 | 1,125.53 | 1,139.80 | 580,396 | 1,134.44 |
| 8/25/2025 | 1,143.41 | 1,150.00 | 1,136.57 | 1,137.10 | 415,043 | 1,131.76 |
| 8/22/2025 | 1,128.89 | 1,157.75 | 1,126.00 | 1,148.17 | 433,705 | 1,142.77 |
| 8/21/2025 | 1,124.82 | 1,129.00 | 1,118.83 | 1,124.75 | 275,078 | 1,119.46 |
| 8/20/2025 | 1,125.86 | 1,132.83 | 1,114.01 | 1,128.46 | 573,077 | 1,123.16 |
| 8/19/2025 | 1,126.28 | 1,135.00 | 1,121.80 | 1,128.47 | 611,781 | 1,123.17 |
| 8/18/2025 | 1,134.00 | 1,141.00 | 1,126.82 | 1,136.12 | 405,835 | 1,130.78 |
| 8/15/2025 | 1,163.52 | 1,163.52 | 1,134.43 | 1,135.01 | 582,239 | 1,129.68 |
| 8/14/2025 | 1,154.13 | 1,162.50 | 1,144.83 | 1,160.16 | 407,651 | 1,154.71 |
| 8/13/2025 | 1,166.50 | 1,171.89 | 1,148.00 | 1,160.03 | 570,844 | 1,154.58 |
| 8/12/2025 | 1,134.33 | 1,161.50 | 1,131.57 | 1,159.61 | 669,081 | 1,154.16 |
| 8/11/2025 | 1,125.00 | 1,133.07 | 1,121.78 | 1,127.93 | 575,703 | 1,122.63 |
| 8/08/2025 | 1,119.72 | 1,126.17 | 1,114.55 | 1,124.97 | 427,907 | 1,119.68 |
| 8/07/2025 | 1,130.00 | 1,131.93 | 1,108.16 | 1,112.83 | 381,502 | 1,107.60 |
| 8/06/2025 | 1,114.02 | 1,122.14 | 1,105.97 | 1,120.54 | 404,969 | 1,115.27 |
| 8/05/2025 | 1,122.74 | 1,122.74 | 1,099.52 | 1,109.64 | 481,373 | 1,104.43 |
| 8/04/2025 | 1,097.98 | 1,116.06 | 1,095.25 | 1,116.06 | 503,242 | 1,110.82 |
| 8/01/2025 | 1,089.00 | 1,097.66 | 1,077.20 | 1,091.80 | 673,395 | 1,086.67 |
| 7/31/2025 | 1,108.29 | 1,120.95 | 1,103.24 | 1,106.01 | 498,445 | 1,100.81 |
| 7/30/2025 | 1,117.30 | 1,126.55 | 1,109.44 | 1,114.65 | 372,350 | 1,109.41 |
| 7/29/2025 | 1,123.35 | 1,127.94 | 1,114.75 | 1,121.53 | 422,042 | 1,116.26 |
| 7/28/2025 | 1,124.00 | 1,125.69 | 1,115.09 | 1,117.82 | 299,383 | 1,112.57 |
| 7/25/2025 | 1,122.32 | 1,130.66 | 1,117.76 | 1,123.28 | 516,336 | 1,118.00 |
| 7/24/2025 | 1,117.00 | 1,125.76 | 1,113.64 | 1,118.37 | 539,533 | 1,113.11 |
| 7/23/2025 | 1,104.17 | 1,122.73 | 1,100.56 | 1,120.37 | 653,511 | 1,115.11 |
| 7/22/2025 | 1,096.08 | 1,103.81 | 1,086.18 | 1,100.39 | 580,807 | 1,095.22 |
| 7/21/2025 | 1,107.68 | 1,110.71 | 1,093.02 | 1,093.02 | 445,872 | 1,087.88 |
| 7/18/2025 | 1,111.93 | 1,119.19 | 1,102.58 | 1,103.59 | 991,577 | 1,098.40 |
| 7/17/2025 | 1,085.00 | 1,109.29 | 1,077.11 | 1,105.38 | 1,175,726 | 1,100.19 |
| 7/16/2025 | 1,054.59 | 1,086.95 | 1,053.00 | 1,082.24 | 1,407,312 | 1,077.15 |
| 7/15/2025 | 1,070.85 | 1,076.47 | 1,033.77 | 1,046.16 | 1,939,903 | 1,041.24 |
| 7/14/2025 | 1,101.08 | 1,112.13 | 1,098.44 | 1,111.46 | 661,046 | 1,106.24 |
| 7/11/2025 | 1,099.61 | 1,103.44 | 1,091.82 | 1,101.64 | 545,555 | 1,096.46 |
| 7/10/2025 | 1,091.78 | 1,105.72 | 1,084.15 | 1,104.05 | 467,746 | 1,098.86 |
| 7/09/2025 | 1,080.00 | 1,088.77 | 1,077.64 | 1,088.75 | 340,512 | 1,083.63 |
| 7/08/2025 | 1,075.42 | 1,079.86 | 1,070.00 | 1,075.02 | 502,453 | 1,069.97 |
| 7/07/2025 | 1,084.00 | 1,086.84 | 1,070.02 | 1,075.97 | 559,674 | 1,070.91 |
| 7/03/2025 | 1,071.33 | 1,082.48 | 1,066.63 | 1,082.15 | 342,686 | 1,077.07 |
| 7/02/2025 | 1,056.00 | 1,068.00 | 1,050.00 | 1,070.57 | 495,044 | 1,065.54 |