BlackRock, Inc.
BLK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $1,073.71 | $1,080.02 | $1,057.72 | $1,065.60 | -1.30% | 481.89K |
| Sep 11, 2026 | $1,082.81 | $1,092.00 | $1,072.39 | $1,079.65 | +1.62% | 479.81K |
| Sep 10, 2026 | $1,065.34 | $1,074.52 | $1,061.55 | $1,062.40 | -0.90% | 368.29K |
| Sep 9, 2026 | $1,092.77 | $1,092.89 | $1,071.20 | $1,072.03 | -2.13% | 468.45K |
| Sep 8, 2026 | $1,107.78 | $1,113.03 | $1,094.17 | $1,095.37 | -2.40% | 575.96K |
| Sep 4, 2026 | $1,112.00 | $1,124.82 | $1,111.17 | $1,122.29 | -0.34% | 410.83K |
| Sep 3, 2026 | $1,117.42 | $1,132.99 | $1,112.07 | $1,126.15 | +1.72% | 519.95K |
| Sep 2, 2026 | $1,128.79 | $1,137.01 | $1,106.40 | $1,107.08 | -1.86% | 737.26K |
| Sep 1, 2026 | $1,142.01 | $1,149.14 | $1,124.15 | $1,128.10 | -2.38% | 575.71K |
| Aug 31, 2026 | $1,152.87 | $1,158.83 | $1,142.57 | $1,155.61 | -0.76% | 796.68K |
| Aug 28, 2026 | $1,170.56 | $1,183.39 | $1,158.32 | $1,164.48 | -0.26% | 721.35K |
| Aug 27, 2026 | $1,168.43 | $1,187.17 | $1,161.90 | $1,167.57 | -0.48% | 751.59K |
| Aug 26, 2026 | $1,175.71 | $1,182.01 | $1,170.88 | $1,173.21 | -0.29% | 644.98K |
| Aug 25, 2026 | $1,170.94 | $1,180.78 | $1,163.36 | $1,176.64 | +0.34% | 488.51K |
| Aug 24, 2026 | $1,158.84 | $1,174.43 | $1,156.57 | $1,172.61 | +1.39% | 585.07K |
| Aug 21, 2026 | $1,150.68 | $1,160.00 | $1,147.33 | $1,156.55 | +1.47% | 380.59K |
| Aug 20, 2026 | $1,154.76 | $1,159.81 | $1,139.29 | $1,139.82 | -1.65% | 702.20K |
| Aug 19, 2026 | $1,161.52 | $1,181.68 | $1,155.10 | $1,158.92 | +0.40% | 584.72K |
| Aug 18, 2026 | $1,149.00 | $1,161.81 | $1,143.13 | $1,154.35 | +0.63% | 355.36K |
| Aug 17, 2026 | $1,167.31 | $1,169.48 | $1,146.97 | $1,147.11 | -2.27% | 450.45K |
| Aug 14, 2026 | $1,179.00 | $1,180.00 | $1,168.50 | $1,173.73 | -0.77% | 515.08K |
| Aug 13, 2026 | $1,165.77 | $1,186.74 | $1,164.31 | $1,182.84 | +1.89% | 379.27K |
| Aug 12, 2026 | $1,157.00 | $1,162.64 | $1,145.08 | $1,160.91 | +1.05% | 378.46K |
| Aug 11, 2026 | $1,130.65 | $1,152.80 | $1,128.45 | $1,148.84 | +1.54% | 438.17K |
| Aug 10, 2026 | $1,129.82 | $1,139.98 | $1,126.00 | $1,131.40 | -0.44% | 656.26K |
| Aug 7, 2026 | $1,132.53 | $1,143.52 | $1,128.65 | $1,136.39 | +0.63% | 588.78K |
| Aug 6, 2026 | $1,135.57 | $1,139.63 | $1,120.28 | $1,129.30 | -0.38% | 701.86K |
| Aug 5, 2026 | $1,138.50 | $1,142.89 | $1,121.17 | $1,133.58 | +0.22% | 761.78K |
| Aug 4, 2026 | $1,138.50 | $1,150.30 | $1,130.85 | $1,131.13 | +0.40% | 625.17K |
| Aug 3, 2026 | $1,100.07 | $1,129.24 | $1,096.19 | $1,126.63 | +3.32% | 745.98K |
| Jul 31, 2026 | $1,100.84 | $1,104.19 | $1,089.79 | $1,090.39 | -0.73% | 378.43K |
| Jul 30, 2026 | $1,079.36 | $1,104.11 | $1,071.37 | $1,098.37 | +1.78% | 624.24K |
| Jul 29, 2026 | $1,086.07 | $1,110.00 | $1,079.19 | $1,079.19 | -1.67% | 1.12M |
| Jul 28, 2026 | $1,069.39 | $1,103.48 | $1,062.51 | $1,097.55 | +3.33% | 1.04M |
| Jul 27, 2026 | $1,067.38 | $1,069.99 | $1,051.01 | $1,062.14 | +0.61% | 698.17K |
| Jul 24, 2026 | $1,039.10 | $1,056.48 | $1,033.49 | $1,055.67 | +1.78% | 506.29K |
| Jul 23, 2026 | $1,051.15 | $1,061.43 | $1,036.44 | $1,037.16 | -1.84% | 633.84K |
| Jul 22, 2026 | $1,036.60 | $1,057.19 | $1,034.34 | $1,056.63 | +1.77% | 726.33K |
| Jul 21, 2026 | $1,056.86 | $1,062.87 | $1,030.93 | $1,038.24 | -1.51% | 1.01M |
| Jul 20, 2026 | $1,070.74 | $1,073.18 | $1,052.16 | $1,054.11 | -1.69% | 660.93K |
| Jul 17, 2026 | $1,068.29 | $1,099.41 | $1,065.95 | $1,072.20 | -1.37% | 761.09K |
| Jul 16, 2026 | $1,110.94 | $1,125.00 | $1,079.46 | $1,087.05 | -0.58% | 1.22M |
| Jul 15, 2026 | $1,100.00 | $1,109.99 | $1,078.00 | $1,093.40 | +6.63% | 1.58M |
| Jul 14, 2026 | $1,030.24 | $1,036.52 | $1,023.05 | $1,025.44 | -0.59% | 719.06K |
| Jul 13, 2026 | $1,039.36 | $1,039.43 | $1,015.97 | $1,031.56 | -0.44% | 941.04K |
| Jul 10, 2026 | $1,039.47 | $1,048.50 | $1,030.00 | $1,036.11 | +1.61% | 595.07K |
| Jul 9, 2026 | $995.92 | $1,021.24 | $991.24 | $1,019.68 | +2.96% | 912.21K |
| Jul 8, 2026 | $1,001.73 | $1,006.81 | $982.99 | $990.34 | -1.89% | 653.46K |
| Jul 7, 2026 | $1,012.30 | $1,019.01 | $1,003.44 | $1,009.43 | -0.18% | 462.19K |
| Jul 6, 2026 | $998.73 | $1,012.30 | $990.24 | $1,011.21 | +1.55% | 612.98K |
| Jul 2, 2026 | $988.50 | $1,002.04 | $982.59 | $995.73 | +1.57% | 634.79K |
| Jul 1, 2026 | $960.42 | $986.57 | $957.11 | $980.38 | +1.96% | 969.31K |
| Jun 30, 2026 | $950.81 | $969.76 | $950.18 | $961.56 | +1.20% | 896.36K |
| Jun 29, 2026 | $969.21 | $972.93 | $947.21 | $950.17 | -1.51% | 884.92K |
| Jun 26, 2026 | $972.80 | $984.01 | $962.68 | $964.71 | -0.74% | 1.51M |
| Jun 25, 2026 | $995.00 | $1,002.47 | $966.13 | $971.92 | -1.09% | 1.13M |
| Jun 24, 2026 | $1,013.36 | $1,015.47 | $970.03 | $982.60 | -3.22% | 1.57M |
| Jun 23, 2026 | $1,049.13 | $1,050.00 | $1,009.24 | $1,015.33 | -3.46% | 1.46M |
| Jun 22, 2026 | $1,048.20 | $1,063.74 | $1,042.39 | $1,051.74 | +0.16% | 824.19K |
| Jun 18, 2026 | $1,073.77 | $1,076.51 | $1,045.91 | $1,050.09 | — | 1.03M |
