BLK
BlackRock, Inc. NYQ · BLK
$1,072.20
-14.85
(-1.37%)
Extended · +1.36σ
Grade A
Price alert —
Loading…
Sign in to get a one-time email the moment BLK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $1068.29 | $1099.41 | $1065.95 | $1072.20 | 0.8M |
| 2026-07-16 | $1110.94 | $1125.00 | $1079.46 | $1087.05 | 1.2M |
| 2026-07-15 | $1100.00 | $1109.99 | $1078.00 | $1093.40 | 1.6M |
| 2026-07-14 | $1030.24 | $1036.52 | $1023.05 | $1025.44 | 0.7M |
| 2026-07-13 | $1039.36 | $1039.43 | $1015.97 | $1031.56 | 0.9M |
| 2026-07-10 | $1039.47 | $1048.50 | $1030.00 | $1036.11 | 0.6M |
| 2026-07-09 | $995.92 | $1021.24 | $991.24 | $1019.68 | 0.9M |
| 2026-07-08 | $1001.73 | $1006.81 | $982.99 | $990.34 | 0.7M |
| 2026-07-07 | $1012.30 | $1019.01 | $1003.44 | $1009.43 | 0.5M |
| 2026-07-06 | $998.73 | $1012.30 | $990.24 | $1011.21 | 0.6M |
| 2026-07-02 | $988.50 | $1002.04 | $982.59 | $995.73 | 0.6M |
| 2026-07-01 | $960.42 | $986.57 | $957.11 | $980.38 | 1.0M |
| 2026-06-30 | $950.81 | $969.76 | $950.18 | $961.56 | 0.9M |
| 2026-06-29 | $969.21 | $972.93 | $947.21 | $950.17 | 0.9M |
| 2026-06-26 | $972.80 | $984.01 | $962.68 | $964.71 | 1.5M |
| 2026-06-25 | $995.00 | $1002.47 | $966.13 | $971.92 | 1.1M |
| 2026-06-24 | $1013.36 | $1015.47 | $970.03 | $982.60 | 1.6M |
| 2026-06-23 | $1049.13 | $1050.00 | $1009.24 | $1015.33 | 1.5M |
| 2026-06-22 | $1048.20 | $1063.74 | $1042.39 | $1051.74 | 0.8M |
| 2026-06-18 | $1073.77 | $1076.51 | $1045.91 | $1050.09 | 1.0M |
| 2026-06-17 | $1048.96 | $1075.69 | $1043.60 | $1057.38 | 0.8M |
| 2026-06-16 | $1050.77 | $1056.87 | $1038.51 | $1052.23 | 0.5M |
| 2026-06-15 | $1050.00 | $1060.00 | $1040.83 | $1042.87 | 0.5M |
| 2026-06-12 | $1028.38 | $1041.45 | $1022.00 | $1032.00 | 0.5M |
| 2026-06-11 | $1013.40 | $1022.02 | $1000.57 | $1016.58 | 0.8M |
| 2026-06-10 | $1006.96 | $1020.23 | $999.21 | $1010.68 | 0.6M |
| 2026-06-09 | $1005.57 | $1012.78 | $987.84 | $1011.96 | 0.7M |
| 2026-06-08 | $1002.19 | $1005.00 | $990.76 | $994.77 | 0.5M |
| 2026-06-05 | $1011.95 | $1011.95 | $991.18 | $995.60 | 0.7M |
| 2026-06-04 | $997.84 | $1025.67 | $991.47 | $1022.56 | 1.0M |
| 2026-06-03 | $1001.11 | $1001.37 | $983.75 | $990.87 | 0.8M |
| 2026-06-02 | $1017.22 | $1036.11 | $1007.00 | $1018.96 | 0.7M |
| 2026-06-01 | $1041.12 | $1053.24 | $1015.31 | $1020.73 | 0.9M |
| 2026-05-29 | $1041.87 | $1060.51 | $1040.00 | $1046.88 | 1.1M |
| 2026-05-28 | $1054.98 | $1062.29 | $1045.00 | $1046.49 | 0.8M |
| 2026-05-27 | $1080.84 | $1085.00 | $1066.71 | $1070.34 | 0.5M |
| 2026-05-26 | $1077.50 | $1084.45 | $1071.11 | $1077.40 | 0.5M |
| 2026-05-22 | $1070.78 | $1079.99 | $1065.19 | $1073.00 | 0.5M |
| 2026-05-21 | $1048.88 | $1065.37 | $1045.12 | $1063.75 | 0.6M |
| 2026-05-20 | $1038.10 | $1052.31 | $1030.19 | $1051.57 | 0.8M |
| 2026-05-19 | $1074.46 | $1084.00 | $1036.02 | $1036.30 | 1.0M |
| 2026-05-18 | $1082.82 | $1098.07 | $1079.66 | $1085.88 | 0.5M |
| 2026-05-15 | $1094.52 | $1099.75 | $1080.00 | $1081.90 | 0.5M |
| 2026-05-14 | $1100.00 | $1111.09 | $1096.41 | $1104.03 | 0.5M |
| 2026-05-13 | $1086.54 | $1098.11 | $1076.42 | $1094.10 | 0.8M |
| 2026-05-12 | $1074.79 | $1096.26 | $1071.00 | $1092.50 | 0.5M |
| 2026-05-11 | $1084.00 | $1089.88 | $1071.54 | $1081.32 | 0.6M |
| 2026-05-08 | $1074.32 | $1085.23 | $1067.00 | $1084.83 | 0.5M |
| 2026-05-07 | $1075.62 | $1080.74 | $1058.49 | $1067.74 | 0.5M |
| 2026-05-06 | $1065.75 | $1081.57 | $1064.85 | $1073.57 | 0.7M |
| 2026-05-05 | $1055.00 | $1064.97 | $1047.52 | $1048.91 | 0.5M |
| 2026-05-04 | $1055.00 | $1068.50 | $1049.89 | $1052.25 | 0.4M |
| 2026-05-01 | $1069.88 | $1080.73 | $1060.59 | $1061.68 | 0.5M |
| 2026-04-30 | $1041.00 | $1067.42 | $1033.50 | $1065.60 | 0.6M |
| 2026-04-29 | $1049.00 | $1055.64 | $1031.32 | $1039.38 | 0.4M |
| 2026-04-28 | $1062.03 | $1066.99 | $1047.86 | $1049.76 | 0.4M |
| 2026-04-27 | $1040.85 | $1058.50 | $1040.85 | $1056.86 | 0.5M |
| 2026-04-24 | $1053.86 | $1059.13 | $1042.44 | $1044.97 | 0.4M |
| 2026-04-23 | $1056.10 | $1065.00 | $1041.72 | $1053.47 | 0.5M |
| 2026-04-22 | $1054.72 | $1063.42 | $1048.31 | $1062.47 | 0.6M |
| 2026-04-21 | $1049.49 | $1070.73 | $1040.40 | $1042.85 | 0.7M |
| 2026-04-20 | $1048.66 | $1060.00 | $1045.00 | $1048.42 | 0.6M |
| 2026-04-17 | $1038.28 | $1067.33 | $1036.14 | $1052.14 | 1.1M |
| 2026-04-16 | $1054.11 | $1058.40 | $1011.41 | $1024.95 | 1.0M |
| 2026-04-15 | $1053.81 | $1062.00 | $1043.45 | $1048.60 | 1.0M |
| 2026-04-14 | $1050.00 | $1074.00 | $1040.88 | $1054.56 | 1.3M |
| 2026-04-13 | $992.80 | $1025.65 | $991.96 | $1023.65 | 0.9M |
| 2026-04-10 | $1002.39 | $1002.93 | $991.18 | $999.31 | 0.7M |
| 2026-04-09 | $993.77 | $1006.32 | $982.22 | $1001.62 | 0.7M |
| 2026-04-08 | $1002.00 | $1017.30 | $995.78 | $1001.54 | 1.2M |
| 2026-04-07 | $954.99 | $962.00 | $949.29 | $958.46 | 0.5M |
| 2026-04-06 | $961.13 | $966.09 | $955.00 | $959.41 | 0.5M |
| 2026-04-02 | $931.43 | $971.24 | $929.25 | $966.56 | 0.6M |
| 2026-04-01 | $974.95 | $978.99 | $956.30 | $957.40 | 0.6M |
| 2026-03-31 | $950.32 | $967.08 | $940.53 | $961.71 | 0.8M |
| 2026-03-30 | $939.45 | $953.51 | $930.69 | $934.06 | 0.8M |
| 2026-03-27 | $959.80 | $961.48 | $930.00 | $933.85 | 0.9M |
| 2026-03-26 | $972.59 | $985.18 | $966.55 | $968.46 | 0.7M |
| 2026-03-25 | $988.00 | $992.13 | $963.90 | $981.35 | 0.9M |
| 2026-03-24 | $960.00 | $978.68 | $956.54 | $976.06 | 0.6M |
| 2026-03-23 | $976.89 | $988.30 | $965.00 | $974.58 | 0.9M |
| 2026-03-20 | $970.26 | $971.79 | $945.52 | $957.91 | 1.4M |
| 2026-03-19 | $957.20 | $972.00 | $949.61 | $969.60 | 0.9M |
| 2026-03-18 | $963.75 | $976.29 | $962.52 | $968.31 | 0.8M |
| 2026-03-17 | $958.00 | $975.46 | $954.05 | $971.01 | 1.3M |
| 2026-03-16 | $931.47 | $946.52 | $929.00 | $943.26 | 0.9M |
| 2026-03-13 | $932.93 | $943.43 | $920.92 | $924.11 | 1.2M |
| 2026-03-12 | $932.58 | $944.10 | $917.39 | $922.90 | 1.1M |
| 2026-03-11 | $964.78 | $967.40 | $940.31 | $951.17 | 1.1M |
| 2026-03-10 | $965.00 | $976.80 | $956.55 | $967.36 | 1.2M |
| 2026-03-09 | $929.38 | $960.39 | $919.00 | $957.67 | 1.9M |
| 2026-03-06 | $991.29 | $994.82 | $948.75 | $955.45 | 1.8M |
| 2026-03-05 | $1039.69 | $1046.46 | $1022.12 | $1035.00 | 0.7M |
| 2026-03-04 | $1060.00 | $1062.99 | $1045.00 | $1049.23 | 0.5M |
| 2026-03-03 | $1033.03 | $1066.99 | $1029.00 | $1052.59 | 0.9M |
| 2026-03-02 | $1038.77 | $1075.52 | $1031.95 | $1068.31 | 0.7M |
| 2026-02-27 | $1073.07 | $1080.00 | $1040.45 | $1063.23 | 1.2M |
| 2026-02-26 | $1100.00 | $1108.05 | $1060.12 | $1090.27 | 0.7M |
| 2026-02-25 | $1086.49 | $1097.67 | $1061.50 | $1093.78 | 0.8M |
| 2026-02-24 | $1061.13 | $1093.86 | $1051.41 | $1081.05 | 0.7M |
| 2026-02-23 | $1099.97 | $1108.22 | $1056.00 | $1071.01 | 0.7M |
| 2026-02-20 | $1074.91 | $1102.58 | $1068.07 | $1093.64 | 0.6M |
| 2026-02-19 | $1077.90 | $1084.77 | $1064.10 | $1081.28 | 0.7M |
| 2026-02-18 | $1080.24 | $1103.79 | $1070.35 | $1092.26 | 0.7M |
| 2026-02-17 | $1074.61 | $1087.90 | $1059.23 | $1072.67 | 0.9M |
| 2026-02-13 | $1057.20 | $1072.20 | $1047.00 | $1071.51 | 0.7M |
| 2026-02-12 | $1084.30 | $1087.99 | $1017.00 | $1055.63 | 1.2M |
| 2026-02-11 | $1089.01 | $1099.00 | $1068.32 | $1082.88 | 1.0M |
| 2026-02-10 | $1079.25 | $1113.56 | $1078.74 | $1087.78 | 1.0M |
| 2026-02-09 | $1045.09 | $1084.69 | $1044.01 | $1079.90 | 0.8M |
| 2026-02-06 | $1069.50 | $1075.38 | $1047.57 | $1056.38 | 1.3M |
| 2026-02-05 | $1065.90 | $1078.88 | $1049.24 | $1054.80 | 0.8M |
| 2026-02-04 | $1068.78 | $1081.97 | $1042.94 | $1076.16 | 0.8M |
| 2026-02-03 | $1115.00 | $1118.59 | $1048.54 | $1070.08 | 0.9M |
| 2026-02-02 | $1118.13 | $1124.33 | $1104.94 | $1119.66 | 0.5M |
| 2026-01-30 | $1115.37 | $1129.07 | $1102.74 | $1118.94 | 0.6M |
| 2026-01-29 | $1127.14 | $1135.00 | $1107.26 | $1127.78 | 0.7M |
| 2026-01-28 | $1106.00 | $1123.81 | $1098.39 | $1121.67 | 0.6M |
| 2026-01-27 | $1121.56 | $1125.50 | $1098.00 | $1106.69 | 0.5M |
| 2026-01-26 | $1133.57 | $1141.48 | $1121.11 | $1121.54 | 0.7M |
| 2026-01-23 | $1133.91 | $1136.49 | $1121.00 | $1129.91 | 0.7M |
| 2026-01-22 | $1137.60 | $1148.02 | $1132.46 | $1139.72 | 0.7M |
| 2026-01-21 | $1120.00 | $1135.35 | $1114.60 | $1127.85 | 0.7M |
| 2026-01-20 | $1144.00 | $1148.36 | $1105.99 | $1110.05 | 1.0M |