BlackRock, Inc.
BLK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $1,168.00 | $1,179.84 | $1,161.00 | $1,167.15 | +1.71% | 687.39K |
| Oct 30, 2026 | $1,165.15 | $1,169.04 | $1,136.90 | $1,147.54 | -2.44% | 644.70K |
| Oct 29, 2026 | $1,170.00 | $1,182.61 | $1,165.29 | $1,176.24 | +1.59% | 591.86K |
| Oct 28, 2026 | $1,146.77 | $1,162.13 | $1,143.00 | $1,157.88 | +1.92% | 664.87K |
| Oct 27, 2026 | $1,134.28 | $1,138.89 | $1,121.86 | $1,136.05 | +0.74% | 545.45K |
| Oct 26, 2026 | $1,123.94 | $1,135.00 | $1,121.10 | $1,127.66 | +0.84% | 454.37K |
| Oct 23, 2026 | $1,124.97 | $1,132.96 | $1,105.47 | $1,118.25 | -1.67% | 813.36K |
| Oct 22, 2026 | $1,139.78 | $1,159.99 | $1,132.37 | $1,137.29 | -1.07% | 733.07K |
| Oct 21, 2026 | $1,136.26 | $1,149.70 | $1,126.29 | $1,149.60 | +1.85% | 759.57K |
| Oct 20, 2026 | $1,138.89 | $1,150.21 | $1,123.84 | $1,128.68 | +0.36% | 1.18M |
| Oct 19, 2026 | $1,136.82 | $1,141.59 | $1,121.54 | $1,124.60 | -0.86% | 541.09K |
| Oct 16, 2026 | $1,127.90 | $1,149.90 | $1,119.58 | $1,134.38 | +1.21% | 1.17M |
| Oct 15, 2026 | $1,099.40 | $1,124.58 | $1,065.26 | $1,120.78 | +4.38% | 1.23M |
| Oct 14, 2026 | $1,088.63 | $1,106.00 | $1,062.79 | $1,073.79 | +0.72% | 1.09M |
| Oct 13, 2026 | $1,088.09 | $1,090.68 | $1,066.05 | $1,066.12 | -1.64% | 651.35K |
| Oct 12, 2026 | $1,087.29 | $1,092.92 | $1,080.40 | $1,083.92 | +0.14% | 327.74K |
| Oct 9, 2026 | $1,068.35 | $1,086.69 | $1,065.31 | $1,082.39 | +1.60% | 376.94K |
| Oct 8, 2026 | $1,055.96 | $1,070.38 | $1,052.10 | $1,065.35 | -0.40% | 437.36K |
| Oct 7, 2026 | $1,067.02 | $1,070.52 | $1,057.95 | $1,069.63 | -0.91% | 385.69K |
| Oct 6, 2026 | $1,079.01 | $1,086.45 | $1,069.42 | $1,079.42 | +1.22% | 539.20K |
| Oct 5, 2026 | $1,056.30 | $1,074.45 | $1,040.42 | $1,066.45 | +0.64% | 610.65K |
| Oct 2, 2026 | $1,075.42 | $1,089.37 | $1,058.23 | $1,059.63 | -0.44% | 566.25K |
| Oct 1, 2026 | $1,060.52 | $1,072.83 | $1,053.14 | $1,064.36 | +0.57% | 524.55K |
| Sep 30, 2026 | $1,067.34 | $1,071.92 | $1,057.48 | $1,058.29 | -0.90% | 551.37K |
| Sep 29, 2026 | $1,069.33 | $1,075.88 | $1,061.72 | $1,067.94 | -0.31% | 352.24K |
| Sep 28, 2026 | $1,076.99 | $1,083.00 | $1,063.20 | $1,071.25 | -1.39% | 521.70K |
| Sep 25, 2026 | $1,076.22 | $1,087.83 | $1,066.53 | $1,086.31 | +1.20% | 513.50K |
| Sep 24, 2026 | $1,059.67 | $1,073.77 | $1,053.49 | $1,073.45 | +1.18% | 501.39K |
| Sep 23, 2026 | $1,055.94 | $1,073.36 | $1,055.94 | $1,060.89 | -0.54% | 460.77K |
| Sep 22, 2026 | $1,089.94 | $1,098.11 | $1,065.00 | $1,066.66 | -2.17% | 500.31K |
| Sep 21, 2026 | $1,080.00 | $1,091.18 | $1,064.90 | $1,090.27 | +1.92% | 512.49K |
| Sep 18, 2026 | $1,047.14 | $1,070.11 | $1,041.91 | $1,069.78 | +1.50% | 1.09M |
| Sep 17, 2026 | $1,052.06 | $1,061.11 | $1,047.60 | $1,053.96 | +1.61% | 586.38K |
| Sep 16, 2026 | $1,063.38 | $1,063.40 | $1,017.46 | $1,037.24 | -2.02% | 633.95K |
| Sep 15, 2026 | $1,062.19 | $1,067.59 | $1,049.75 | $1,058.66 | -0.65% | 444.87K |
| 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 | — | 656.26K |
