Dark

BLK
Blackrock, Inc.
stock NYSE

At Close

Nov 14, 2025 3:59:58 PM EST

1058.02USD-1.087%(-11.63)459,496

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 14, 2025 9:17:30 AM EST

1064.28USD-0.502%(-5.37)1,001

After-hours

Nov 14, 2025 4:34:30 PM EST

1057.99USD-0.003%(-0.03)3,039

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-14	1,060.0000	1,065.84000	1,048.2600	1,057.9400	-1.095%	459,496	0.000%
2025-11-13	1,090.3700	1,093.36000	1,060.6000	1,069.6500	-2.220%	541,755	-1.095%
2025-11-12	1,086.4000	1,098.63620	1,086.1200	1,093.9300	+0.752%	433,235	-3.290%
2025-11-11	1,082.1600	1,086.65000	1,076.7000	1,085.7600	+0.289%	309,754	-2.562%
2025-11-10	1,087.6800	1,091.94910	1,071.1900	1,082.6300	+0.040%	413,637	-2.281%
2025-11-07	1,064.4300	1,083.38990	1,057.7664	1,082.2000	+1.193%	470,360	-2.242%
2025-11-06	1,069.6400	1,079.05000	1,056.0700	1,069.4400	-0.385%	415,720	-1.075%
2025-11-05	1,058.9900	1,082.57000	1,053.6300	1,073.5700	+1.289%	550,290	-1.456%
2025-11-04	1,061.0000	1,067.38000	1,057.0000	1,059.9100	-0.835%	935,023	-0.186%
2025-11-03	1,079.0800	1,081.83000	1,057.2000	1,068.8300	-1.291%	790,926	-1.019%
2025-10-31	1,090.0000	1,092.52000	1,073.7600	1,082.8100	-1.388%	895,502	-2.297%
2025-10-30	1,097.4000	1,106.89260	1,090.9500	1,098.0500	+0.005%	632,073	-3.653%
2025-10-29	1,117.6200	1,121.81000	1,096.9900	1,098.0000	-2.396%	861,925	-3.648%
2025-10-28	1,131.9700	1,138.65000	1,124.5400	1,124.9500	-0.562%	390,396	-5.957%
2025-10-27	1,146.3900	1,146.39000	1,128.9475	1,131.3100	-0.468%	726,209	-6.485%
2025-10-24	1,141.2700	1,144.50000	1,133.2400	1,136.6300	+1.034%	560,695	-6.923%
2025-10-23	1,131.5100	1,132.51500	1,119.9900	1,125.0000	-0.414%	371,636	-5.961%
2025-10-22	1,129.5000	1,134.93640	1,120.2200	1,129.6800	-0.028%	618,550	-6.350%
2025-10-21	1,158.1600	1,159.72000	1,129.4700	1,130.0000	-2.586%	1,052,402	-6.377%
2025-10-20	1,178.0000	1,178.99000	1,158.6243	1,160.0000	-0.100%	678,897	-8.798%
2025-10-17	1,169.0600	1,176.18000	1,154.1500	1,161.1600	-0.871%	777,614	-8.889%
2025-10-16	1,204.0000	1,209.89000	1,168.1300	1,171.3600	-2.597%	1,250,532	-9.683%
2025-10-15	1,200.0000	1,219.93990	1,178.0000	1,202.5900	+0.698%	1,003,797	-12.028%
2025-10-14	1,140.0000	1,209.82000	1,135.0000	1,194.2600	+3.388%	1,146,364	-11.415%
2025-10-13	1,147.6200	1,163.43500	1,144.7200	1,155.1200	+2.010%	742,436	-8.413%
2025-10-10	1,172.5000	1,180.93250	1,131.3800	1,132.3600	-3.004%	643,530	-6.572%
2025-10-09	1,170.6300	1,177.50000	1,157.1150	1,167.4300	+0.209%	478,172	-9.379%
2025-10-08	1,171.4400	1,178.18990	1,155.4700	1,165.0000	-0.105%	393,670	-9.190%
2025-10-07	1,179.2700	1,183.95000	1,155.0300	1,166.2300	-1.106%	531,394	-9.285%
2025-10-06	1,168.9800	1,184.12500	1,158.6000	1,179.2700	+1.601%	772,561	-10.289%
2025-10-03	1,166.9600	1,168.00500	1,157.8500	1,160.6900	+0.013%	377,223	-8.852%
2025-10-02	1,145.5400	1,167.48250	1,138.6000	1,160.5400	+1.706%	615,951	-8.841%
2025-10-01	1,154.0000	1,156.92000	1,133.6900	1,141.0700	-2.127%	604,343	-7.285%
2025-09-30	1,176.6500	1,183.50000	1,154.5000	1,165.8700	-0.824%	691,662	-9.257%
2025-09-29	1,167.4000	1,182.14000	1,163.8493	1,175.5600	+1.652%	567,600	-10.005%
2025-09-26	1,152.0000	1,159.48000	1,150.7816	1,156.4500	+0.798%	435,544	-8.518%
2025-09-25	1,122.6800	1,149.12000	1,118.0000	1,147.2900	+1.712%	680,300	-7.788%
2025-09-24	1,133.5000	1,140.43000	1,125.6133	1,127.9800	-0.333%	345,418	-6.209%
2025-09-23	1,138.5000	1,146.26000	1,127.4050	1,131.7500	-0.393%	427,188	-6.522%
2025-09-22	1,137.1900	1,142.91080	1,133.7000	1,136.2100	-0.581%	366,078	-6.889%
2025-09-19	1,138.7700	1,145.05000	1,126.0000	1,142.8500	+0.503%	1,505,458	-7.430%
2025-09-18	1,136.9400	1,151.94000	1,134.5000	1,137.1300	+0.473%	523,878	-6.964%
2025-09-17	1,121.0000	1,133.45000	1,117.0001	1,131.7800	+1.152%	508,134	-6.524%
2025-09-16	1,120.0000	1,123.38990	1,106.6100	1,118.8900	+0.339%	547,553	-5.447%
2025-09-15	1,120.5800	1,125.61000	1,110.5000	1,115.1100	-0.739%	506,922	-5.127%
2025-09-12	1,132.7200	1,139.99990	1,118.6500	1,123.4100	-0.950%	544,815	-5.828%
2025-09-11	1,105.0000	1,141.82870	1,102.9700	1,134.1800	+2.837%	585,217	-6.722%
2025-09-10	1,107.2800	1,118.52000	1,098.8100	1,102.8900	-0.251%	367,412	-4.076%
2025-09-09	1,101.5600	1,113.71000	1,100.0500	1,105.6700	+0.068%	334,299	-4.317%
2025-09-08	1,098.2800	1,105.82000	1,094.0006	1,104.9200	+0.525%	671,011	-4.252%
2025-09-05	1,107.7100	1,110.17690	1,088.5650	1,099.1500	-0.867%	487,595	-3.749%
2025-09-04	1,109.0000	1,113.00000	1,101.5800	1,108.7600	+0.843%	460,044	-4.583%
2025-09-03	1,112.6000	1,113.20000	1,092.6600	1,099.4900	-1.371%	413,192	-3.779%
2025-09-02	1,117.8400	1,119.99000	1,100.5920	1,114.7700	-1.097%	391,419	-5.098%
2025-08-29	1,131.9000	1,134.13800	1,118.4500	1,127.1400	-0.295%	356,068	-6.139%
2025-08-28	1,133.8000	1,137.99990	1,127.1200	1,130.4800	-0.102%	475,204	-6.417%
2025-08-27	1,138.3900	1,144.78000	1,131.5600	1,131.6300	-0.717%	310,178	-6.512%
2025-08-26	1,135.0300	1,142.41000	1,125.5300	1,139.8000	+0.237%	580,410	-7.182%
2025-08-25	1,143.4100	1,150.00000	1,136.5700	1,137.1000	-0.964%	415,052	-6.962%
2025-08-22	1,128.8900	1,157.74990	1,126.0001	1,148.1700	+2.082%	433,703	-7.859%
2025-08-21	1,124.8200	1,129.00000	1,118.8273	1,124.7500	-0.329%	275,084	-5.940%
2025-08-20	1,125.8600	1,132.83500	1,114.0101	1,128.4600	-0.001%	573,228	-6.249%
2025-08-19	1,126.2800	1,135.00000	1,121.8000	1,128.4700	-0.673%	611,810	-6.250%
2025-08-18	1,134.0000	1,141.00000	1,126.8200	1,136.1200	+0.098%	405,860	-6.881%
2025-08-15	1,163.5200	1,163.52000	1,134.4300	1,135.0100	-2.168%	582,235	-6.790%
2025-08-14	1,154.1300	1,162.50000	1,144.8300	1,160.1600	+0.011%	407,645	-8.811%
2025-08-13	1,166.5000	1,171.89000	1,148.0000	1,160.0300	+0.036%	570,861	-8.801%
2025-08-12	1,134.3300	1,161.50000	1,131.5712	1,159.6100	+2.809%	669,217	-8.768%
2025-08-11	1,125.0000	1,133.07500	1,121.7800	1,127.9300	+0.263%	575,724	-6.205%
2025-08-08	1,119.7200	1,126.17000	1,114.5500	1,124.9700	+1.091%	427,904	-5.958%
2025-08-07	1,130.0000	1,131.93000	1,108.1600	1,112.8300	-0.688%	381,537	-4.932%
2025-08-06	1,114.0200	1,122.14000	1,105.9750	1,120.5400	+0.982%	404,963	-5.587%
2025-08-05	1,122.7400	1,122.74000	1,099.5200	1,109.6400	-0.575%	481,394	-4.659%
2025-08-04	1,097.9800	1,116.06000	1,095.2500	1,116.0600	+2.222%	503,176	-5.208%
2025-08-01	1,089.0000	1,097.66000	1,077.2000	1,091.8000	-1.285%	673,393	-3.101%
2025-07-31	1,108.2900	1,120.95130	1,103.2400	1,106.0100	-0.775%	498,576	-4.346%
2025-07-30	1,117.3000	1,126.55000	1,109.4400	1,114.6500	-0.613%	372,449	-5.088%
2025-07-29	1,123.3500	1,127.94000	1,114.7500	1,121.5300	+0.332%	422,041	-5.670%
2025-07-28	1,124.0000	1,125.69000	1,115.0906	1,117.8200	-0.486%	299,397	-5.357%
2025-07-25	1,122.3200	1,130.66000	1,117.7550	1,123.2800	+0.439%	516,333	-5.817%
2025-07-24	1,117.0000	1,125.76000	1,113.6400	1,118.3700	-0.179%	539,549	-5.403%
2025-07-23	1,104.1700	1,122.73400	1,100.5558	1,120.3700	+1.816%	653,555	-5.572%
2025-07-22	1,096.0800	1,103.80610	1,086.1800	1,100.3900	+0.674%	580,871	-3.858%
2025-07-21	1,107.6800	1,110.71000	1,093.0200	1,093.0200	-0.958%	445,878	-3.209%
2025-07-18	1,111.9300	1,119.19000	1,102.5800	1,103.5900	-0.162%	991,574	-4.136%
2025-07-17	1,085.0000	1,109.29000	1,077.1100	1,105.3800	+2.138%	1,175,847	-4.292%
2025-07-16	1,054.5900	1,086.95000	1,053.0001	1,082.2400	+3.449%	1,407,409	-2.245%
2025-07-15	1,070.8500	1,076.46880	1,033.7650	1,046.1600	-5.875%	1,939,352	+1.126%
2025-07-14	1,101.0800	1,112.13000	1,098.4350	1,111.4600	+0.891%	661,833	-4.815%
2025-07-11	1,099.6100	1,103.44000	1,091.8228	1,101.6400	-0.218%	545,553	-3.967%
2025-07-10	1,091.7800	1,105.71990	1,084.1500	1,104.0500	+1.405%	467,761	-4.176%
2025-07-09	1,080.0000	1,088.77000	1,077.6410	1,088.7500	+1.277%	340,477	-2.830%
2025-07-08	1,075.4200	1,079.86000	1,070.0000	1,075.0200	-0.088%	502,472	-1.589%
2025-07-07	1,084.0000	1,086.83990	1,070.0201	1,075.9700	-0.571%	559,672	-1.676%
2025-07-03	1,071.3300	1,082.48000	1,066.6300	1,082.1500	+1.082%	342,686	-2.237%
2025-07-02	1,056.0000	1,070.66000	1,050.0000	1,070.5700	+1.546%	495,097	-1.180%
2025-07-01	1,046.5800	1,056.99850	1,041.4258	1,054.2700	+0.478%	472,882	+0.348%
2025-06-30	1,049.9800	1,054.17990	1,041.3100	1,049.2500	+0.136%	530,472	+0.828%
2025-06-27	1,035.6000	1,050.00000	1,034.3600	1,047.8200	+1.652%	799,932	+0.966%
2025-06-26	1,020.5200	1,036.99990	1,017.7000	1,030.7900	+1.248%	631,489	+2.634%
2025-06-25	1,007.7300	1,020.00000	1,000.0000	1,018.0800	+1.305%	661,804	+3.915%
2025-06-24	995.5000	1,005.85000	993.0000	1,004.9700	+1.893%	699,670	+5.271%
2025-06-23	975.3200	986.45000	966.4800	986.3000	+1.217%	642,854	+7.264%
2025-06-20	982.2100	986.91000	973.2100	974.4400	-0.519%	859,584	+8.569%
2025-06-18	970.8100	988.27000	966.4500	979.5200	+1.067%	662,709	+8.006%
2025-06-17	975.8500	980.42500	965.6300	969.1800	-1.316%	625,049	+9.158%
2025-06-16	986.5900	989.14950	977.2300	982.1000	+1.058%	522,427	+7.722%
2025-06-13	980.3200	985.57000	967.3400	971.8200	-1.663%	674,354	+8.862%
2025-06-12	989.9100	994.50000	983.7400	988.2500	-0.508%	558,619	+7.052%
2025-06-11	995.3000	1,003.31000	990.0000	993.3000	+0.141%	645,783	+6.508%
2025-06-10	987.5000	993.12000	985.0000	991.9000	+0.309%	478,699	+6.658%
2025-06-09	991.2900	994.42000	981.5200	988.8400	-0.021%	420,358	+6.988%
2025-06-06	993.7300	1,000.98000	987.3250	989.0500	+0.364%	627,723	+6.965%
2025-06-05	989.0700	991.00000	978.5850	985.4600	-0.355%	479,426	+7.355%
2025-06-04	987.0000	991.00000	984.9900	988.9700	+0.696%	491,976	+6.974%
2025-06-03	976.0000	985.28000	970.9600	982.1300	+0.415%	495,796	+7.719%
2025-06-02	975.7100	979.88990	965.0000	978.0700	-0.186%	425,215	+8.166%
2025-05-30	973.1400	979.97000	967.3400	979.8900	+0.366%	1,061,022	+7.965%
2025-05-29	978.0800	979.53000	965.9700	976.3200	+0.519%	455,568	+8.360%
2025-05-28	981.9900	984.50000	969.7400	971.2800	-1.023%	367,483	+8.922%
2025-05-27	975.6900	981.50000	967.9900	981.3200	+1.883%	843,332	+7.808%
2025-05-23	956.8900	969.73000	950.2986	963.1800	-0.693%	517,495	+9.838%
2025-05-22	972.0000	977.79000	965.6750	969.9000	-0.301%	364,119	+9.077%
2025-05-21	989.0000	996.67500	971.0900	972.8300	-2.494%	696,222	+8.749%
2025-05-20	987.8900	999.00000	987.5200	997.7100	+0.408%	537,026	+6.037%
2025-05-19	979.1900	995.66000	976.5250	993.6600	+0.399%	495,005	+6.469%
2025-05-16	986.7500	992.12000	982.5155	989.7100	+0.674%	723,574	+6.894%
2025-05-15	968.6800	989.43500	967.1100	983.0800	+1.657%	1,156,696	+7.615%
2025-05-14	960.0000	969.99000	959.0000	967.0600	+0.822%	679,261	+9.398%
2025-05-13	959.8900	968.31500	957.9800	959.1800	+0.120%	604,955	+10.296%
2025-05-12	961.4200	964.93940	951.1301	958.0300	+3.746%	807,999	+10.429%
2025-05-09	930.0000	932.03500	922.1200	923.4400	-0.560%	684,818	+14.565%
2025-05-08	930.0000	944.98360	927.2100	928.6400	+0.900%	626,759	+13.924%
2025-05-07	917.6500	924.98760	914.8400	920.3600	+0.589%	547,785	+14.948%
2025-05-06	910.4900	923.77000	906.5700	914.9700	-0.604%	482,927	+15.626%
2025-05-05	922.9400	933.69500	920.1900	920.5300	-0.933%	384,138	+14.927%
2025-05-02	931.4200	935.16000	924.3200	929.2000	+1.426%	822,899	+13.855%
2025-05-01	912.9600	923.88000	905.9101	916.1400	+0.206%	451,801	+15.478%
2025-04-30	905.9600	915.88000	893.9350	914.2600	-0.680%	1,028,962	+15.715%
2025-04-29	910.8900	921.70000	905.0450	920.5200	+0.742%	392,420	+14.929%
2025-04-28	906.2300	923.52000	906.2300	913.7400	+0.667%	685,243	+15.781%
2025-04-25	913.2500	918.27120	899.3600	907.6900	-0.935%	444,604	+16.553%
2025-04-24	895.5000	916.71000	892.9100	916.2600	+2.658%	619,870	+15.463%
2025-04-23	909.1700	929.00000	888.7600	892.5400	+0.600%	553,308	+18.531%
2025-04-22	869.9200	888.47000	864.5100	887.2200	+3.890%	600,743	+19.242%
2025-04-21	867.0000	869.99990	845.8200	854.0000	-2.487%	644,568	+23.881%
2025-04-17	871.0500	890.12720	866.1703	875.7800	+1.155%	1,034,367	+20.800%
2025-04-16	881.2400	886.89500	855.2200	865.7800	-2.551%	591,515	+22.195%
2025-04-15	888.9000	900.75000	886.2250	888.4400	-0.170%	516,567	+19.078%
2025-04-14	897.2700	900.00000	879.5900	889.9500	+1.271%	967,755	+18.876%
2025-04-11	848.1700	888.55000	840.5000	878.7800	+2.329%	963,023	+20.387%
2025-04-10	879.4900	880.41000	833.0950	858.7800	-4.269%	1,235,574	+23.191%
2025-04-09	800.5400	904.90500	799.1500	897.0800	+9.974%	1,821,481	+17.932%
2025-04-08	849.3000	856.79990	805.0000	815.7200	-0.218%	1,812,388	+29.694%
2025-04-07	789.6300	846.22000	773.7401	817.5000	-0.622%	1,654,123	+29.412%
2025-04-04	852.8800	860.51500	811.1619	822.6200	-7.326%	1,615,116	+28.606%
2025-04-03	918.5600	928.21160	887.1600	887.6500	-7.713%	903,345	+19.184%
2025-04-02	934.0300	965.96000	934.0300	961.8400	+1.881%	490,262	+9.991%
2025-04-01	945.9100	957.37500	931.4100	944.0800	-0.254%	668,731	+12.060%
2025-03-31	933.6000	949.36500	920.4500	946.4800	-0.023%	1,195,465	+11.776%
2025-03-28	966.2400	967.65424	945.7700	946.7000	-2.194%	569,047	+11.750%
2025-03-27	965.5100	976.80000	957.5000	967.9400	-0.031%	479,155	+9.298%
2025-03-26	975.0000	980.20000	964.0000	968.2400	-0.538%	526,071	+9.264%
2025-03-25	970.4800	977.28000	961.8600	973.4800	+1.036%	553,709	+8.676%
2025-03-24	960.6500	972.99000	957.0000	963.5000	+1.237%	554,379	+9.802%
2025-03-21	948.0000	956.34000	938.1700	951.7300	-0.256%	5,036,914	+11.160%
2025-03-20	952.6900	961.62500	949.5177	954.1700	-0.320%	661,266	+10.875%
2025-03-19	959.6800	966.00060	951.0000	957.2300	-0.145%	977,723	+10.521%
2025-03-18	957.6300	964.57000	956.0100	958.6200	+0.065%	934,133	+10.361%
2025-03-17	937.1300	960.94000	933.3650	958.0000	+3.155%	901,149	+10.432%
2025-03-14	915.0200	929.10000	907.9200	928.7000	+3.136%	610,286	+13.916%
2025-03-13	913.0200	913.50000	898.2600	900.4600	-1.055%	644,804	+17.489%
2025-03-12	920.0000	923.53000	903.5350	910.0600	-0.034%	613,772	+16.249%
2025-03-11	912.1300	922.97000	904.9500	910.3700	-0.534%	869,506	+16.210%
2025-03-10	918.1000	931.78000	901.5300	915.2600	-3.343%	1,053,091	+15.589%
2025-03-07	953.0300	953.03000	918.9900	946.9200	-1.325%	1,149,702	+11.724%
2025-03-06	957.6300	969.00500	948.7308	959.6400	-0.878%	682,623	+10.243%
2025-03-05	964.0000	969.65990	947.8500	968.1400	+1.718%	801,298	+9.276%
2025-03-04	952.3600	964.57500	933.3400	951.7900	-1.519%	1,018,305	+11.153%
2025-03-03	979.8400	990.79000	958.8394	966.4700	-1.157%	634,484	+9.464%
2025-02-28	943.1800	980.48000	942.0100	977.7800	+3.481%	1,294,617	+8.198%
2025-02-27	959.1000	969.99000	943.5000	944.8900	-0.931%	663,997	+11.964%
2025-02-26	956.5000	967.11000	952.2800	953.7700	-0.443%	579,444	+10.922%
2025-02-25	957.9500	966.12000	945.8600	958.0100	+0.547%	672,045	+10.431%
2025-02-24	975.3500	982.27750	948.1054	952.8000	-2.199%	1,125,457	+11.035%
2025-02-21	992.4900	993.21000	971.0100	974.2200	-1.532%	1,107,682	+8.594%
2025-02-20	986.5000	991.32000	974.0200	989.3800	+0.308%	764,425	+6.930%
2025-02-19	971.0000	989.70000	966.8800	986.3400	+0.867%	747,376	+7.259%
2025-02-18	969.1400	977.87000	959.0700	977.8600	+0.405%	1,019,953	+8.189%
2025-02-14	975.0000	978.65000	968.3750	973.9200	-0.651%	948,792	+8.627%
2025-02-13	979.0400	982.00000	970.2700	980.3000	+0.677%	453,448	+7.920%
2025-02-12	975.0400	980.88500	965.8800	973.7100	-1.466%	525,134	+8.650%
2025-02-11	980.0000	989.46000	973.6000	988.2000	+0.269%	737,660	+7.057%
2025-02-10	995.0000	996.34000	976.7850	985.5500	-0.654%	666,827	+7.345%
2025-02-07	1,008.7600	1,015.91000	991.1500	992.0400	-1.448%	693,964	+6.643%
2025-02-06	1,020.3500	1,023.80000	1,005.0000	1,006.6200	-0.777%	657,053	+5.098%
2025-02-05	1,020.0000	1,027.55000	1,005.9100	1,014.5000	-0.114%	697,473	+4.282%
2025-02-04	1,011.5400	1,019.50000	1,004.0000	1,015.6600	+0.188%	915,735	+4.163%
2025-02-03	1,054.4800	1,056.54000	1,006.6300	1,013.7500	-5.742%	1,438,843	+4.359%
2025-01-31	1,074.0900	1,084.22000	1,068.7600	1,075.5000	+0.371%	727,601	-1.633%
2025-01-30	1,069.2000	1,078.25000	1,059.3344	1,071.5200	+1.796%	506,543	-1.267%
2025-01-29	1,047.1100	1,066.83000	1,045.3100	1,052.6100	+0.134%	710,781	+0.506%
2025-01-28	1,029.6800	1,055.72000	1,027.0500	1,051.2000	+2.064%	766,217	+0.641%
2025-01-27	1,010.0000	1,030.91000	1,004.6900	1,029.9400	+0.930%	647,942	+2.719%
2025-01-24	1,013.1400	1,026.00000	1,013.1400	1,020.4500	+0.267%	655,192	+3.674%
2025-01-23	1,003.9600	1,017.81000	1,000.8250	1,017.7300	+1.132%	624,951	+3.951%
2025-01-22	1,012.4800	1,013.82000	998.2547	1,006.3400	-0.568%	531,373	+5.127%
2025-01-21	1,014.0200	1,026.95000	1,003.7200	1,012.0900	+0.709%	637,018	+4.530%
2025-01-17	1,000.9000	1,012.81000	997.0100	1,004.9600	+0.928%	1,064,290	+5.272%
2025-01-16	1,016.5400	1,016.54000	982.1750	995.7200	-1.723%	867,695	+6.249%
2025-01-15	1,019.7700	1,025.45000	991.0000	1,013.1800	+5.192%	1,117,560	+4.418%
2025-01-14	964.3200	969.59990	958.0400	963.1700	+0.854%	940,464	+9.839%
2025-01-13	946.2500	957.25000	943.3368	955.0100	-0.066%	756,264	+10.778%
2025-01-10	979.7900	982.05000	948.1600	955.6400	-3.089%	891,448	+10.705%
2025-01-08	980.2400	990.29260	976.0500	986.1000	+0.544%	768,113	+7.285%
2025-01-07	1,011.0000	1,012.00000	978.2500	980.7600	-3.158%	933,766	+7.869%
2025-01-06	1,025.6500	1,029.41000	1,011.4900	1,012.7400	-0.792%	602,887	+4.463%
2025-01-03	1,022.1700	1,024.00000	1,010.0000	1,020.8300	+0.337%	450,115	+3.635%
2025-01-02	1,030.0000	1,032.10000	1,012.0000	1,017.4000	-0.752%	510,453	+3.985%
2024-12-31	1,030.8100	1,034.13000	1,019.5401	1,025.1100	-0.226%	393,775	+3.203%
2024-12-30	1,032.8100	1,036.04500	1,021.4801	1,027.4300	-1.604%	487,781	+2.970%
2024-12-27	1,048.0000	1,055.43800	1,040.2600	1,044.1800	-0.958%	328,046	+1.318%
2024-12-26	1,045.0000	1,057.49000	1,045.0000	1,054.2800	-0.052%	280,939	+0.347%
2024-12-24	1,041.6400	1,054.83000	1,036.6701	1,054.8300	+1.455%	273,498	+0.295%
2024-12-23	1,025.8900	1,041.36000	1,023.3601	1,039.7000	+1.070%	475,132	+1.754%
2024-12-20	1,007.6400	1,036.76990	1,001.9750	1,028.6900	+1.216%	1,890,322	+2.843%
2024-12-19	1,040.5200	1,040.88000	1,014.9500	1,016.3300	-0.389%	748,051	+4.094%
2024-12-18	1,049.2200	1,061.00000	1,018.9600	1,020.3000	-2.756%	840,509	+3.689%
2024-12-17	1,056.0200	1,059.75000	1,038.2700	1,049.2200	-1.449%	885,844	+0.831%
2024-12-16	1,059.3800	1,071.98000	1,056.5000	1,064.6500	+0.768%	749,790	-0.630%
2024-12-13	1,056.8600	1,061.44000	1,052.3301	1,056.5400	-0.215%	508,474	+0.133%
2024-12-12	1,068.1900	1,074.05000	1,051.2200	1,058.8200	-0.605%	677,916	-0.083%
2024-12-11	1,061.1400	1,082.45000	1,060.2801	1,065.2600	+0.775%	934,315	-0.687%
2024-12-10	1,049.8600	1,064.85000	1,045.9100	1,057.0700	+1.022%	537,385	+0.082%
2024-12-09	1,049.9700	1,055.82000	1,043.2500	1,046.3800	+0.337%	686,368	+1.105%
2024-12-06	1,044.4200	1,053.22990	1,038.3500	1,042.8700	-0.183%	540,106	+1.445%
2024-12-05	1,030.0000	1,057.61380	1,028.5300	1,044.7800	+0.945%	843,333	+1.260%
2024-12-04	1,038.0000	1,039.38000	1,012.4800	1,035.0000	-0.385%	972,640	+2.216%
2024-12-03	1,031.0900	1,046.29000	1,021.0000	1,039.0000	+1.852%	886,792	+1.823%
2024-12-02	1,026.5500	1,033.65000	1,012.8700	1,020.1100	-0.263%	685,382	+3.708%
2024-11-29	1,020.8200	1,029.31990	1,020.8200	1,022.8000	+0.329%	364,258	+3.436%
2024-11-27	1,029.5500	1,033.99990	1,018.0400	1,019.4500	-0.685%	451,800	+3.776%
2024-11-26	1,032.0500	1,038.32000	1,018.2000	1,026.4800	-0.486%	755,343	+3.065%
2024-11-25	1,048.8400	1,049.00000	1,030.5700	1,031.4900	-0.480%	1,239,058	+2.564%
2024-11-22	1,033.0000	1,041.94000	1,028.5001	1,036.4600	+0.823%	642,064	+2.072%
2024-11-21	1,034.7300	1,039.43000	1,024.6000	1,028.0000	+0.325%	463,705	+2.912%
2024-11-20	1,032.3500	1,036.70000	1,018.0000	1,024.6700	-0.335%	571,068	+3.247%
2024-11-19	1,042.0000	1,044.31000	1,027.5900	1,028.1100	-2.082%	672,751	+2.901%
2024-11-18	1,038.5800	1,053.22000	1,037.4000	1,049.9700	+0.248%	519,714	+0.759%
2024-11-15	1,038.4900	1,052.51000	1,035.0100	1,047.3700	+0.028%	563,609	+1.009%
2024-11-14	1,040.7100	1,058.89000	1,037.2000	1,047.0800	+1.562%	855,149	+1.037%
2024-11-13	1,038.3700	1,043.65000	1,026.1800	1,030.9800	-0.518%	394,852	+2.615%
2024-11-12	1,054.2000	1,057.08000	1,033.5900	1,036.3500	-1.660%	480,882	+2.083%
2024-11-11	1,048.8300	1,068.34000	1,047.5000	1,053.8400	+1.401%	649,756	+0.389%
2024-11-08	1,040.9800	1,050.44000	1,036.6700	1,039.2800	+0.311%	438,194	+1.795%
2024-11-07	1,039.9900	1,044.95000	1,032.4000	1,036.0600	+0.606%	517,986	+2.112%
2024-11-06	1,046.2600	1,057.51000	1,000.0000	1,029.8200	+1.525%	1,229,653	+2.731%
2024-11-05	992.0000	1,017.68500	992.0000	1,014.3500	+2.305%	414,971	+4.297%
2024-11-04	979.1400	992.01000	976.0500	991.5000	+0.652%	500,438	+6.701%
2024-11-01	984.0000	991.97000	980.2300	985.0800	+0.413%	771,804	+7.396%
2024-10-31	970.1600	986.07000	969.5400	981.0300	+0.118%	581,430	+7.840%
2024-10-30	985.5200	997.99990	978.9600	979.8700	-0.336%	374,783	+7.967%
2024-10-29	985.0000	989.76770	979.1300	983.1700	-0.309%	248,572	+7.605%
2024-10-28	982.0000	989.45000	979.0100	986.2200	+1.247%	320,135	+7.272%
2024-10-25	987.3500	987.35000	968.9501	974.0700	-1.009%	425,516	+8.610%
2024-10-24	991.0400	992.03000	983.2300	984.0000	-0.421%	345,154	+7.514%
2024-10-23	997.0500	1,008.64000	982.6700	988.1600	-1.264%	418,857	+7.062%
2024-10-22	997.1100	1,003.87000	990.7901	1,000.8100	+0.028%	492,016	+5.708%
2024-10-21	1,005.0000	1,008.58000	997.2144	1,000.5300	-0.644%	305,276	+5.738%
2024-10-18	1,009.4800	1,009.48000	998.3800	1,007.0200	+0.451%	490,008	+5.057%
2024-10-17	1,023.6000	1,032.00000	1,001.6400	1,002.5000	-1.304%	676,018	+5.530%
2024-10-16	1,004.1500	1,019.22000	1,004.1500	1,015.7500	+0.869%	542,884	+4.154%
2024-10-15	998.0000	1,016.45000	996.1200	1,007.0000	+1.541%	604,750	+5.059%
2024-10-14	999.1700	1,001.45000	989.1900	991.7200	+0.147%	727,179	+6.677%
2024-10-11	963.2100	996.29000	963.1500	990.2600	+3.628%	876,585	+6.835%
2024-10-10	955.0000	963.33000	953.6150	955.5900	-0.035%	556,141	+10.711%
2024-10-09	950.0000	962.94990	947.9800	955.9200	+0.722%	524,301	+10.672%
2024-10-08	951.5500	955.36230	942.2800	949.0700	+0.893%	382,967	+11.471%
2024-10-07	952.0000	956.82000	937.9600	940.6700	-0.898%	552,692	+12.467%
2024-10-04	960.7400	960.74000	931.0301	949.1900	-0.242%	482,322	+11.457%
2024-10-03	953.5700	958.63000	949.4900	951.4900	-0.602%	502,258	+11.188%
2024-10-02	939.8700	957.28000	933.0000	957.2500	+2.487%	361,534	+10.519%
2024-10-01	945.3200	945.32000	918.9635	934.0200	-1.631%	442,203	+13.267%
2024-09-30	944.2900	951.27000	935.9700	949.5100	+0.455%	346,024	+11.420%
2024-09-27	945.4700	950.35000	942.1000	945.2100	+0.020%	460,689	+11.926%
2024-09-26	945.0000	952.75000	939.4118	945.0200	+0.877%	441,103	+11.949%
2024-09-25	942.7200	942.84000	934.6100	936.8000	-0.471%	465,368	+12.931%
2024-09-24	934.0000	942.16000	930.0000	941.2300	+0.386%	355,259	+12.400%
2024-09-23	929.9700	939.45990	928.7900	937.6100	+0.950%	391,859	+12.834%
2024-09-20	930.6700	931.78940	924.6250	928.7900	-0.650%	843,843	+13.905%
2024-09-19	938.2500	942.73000	925.7200	934.8700	+1.318%	612,023	+13.164%
2024-09-18	911.8100	930.50000	905.7500	922.7100	+2.011%	644,285	+14.656%
2024-09-17	897.3500	908.87990	895.1900	904.5200	+1.043%	387,714	+16.961%
2024-09-16	888.3400	895.90000	886.6000	895.1800	+1.067%	346,618	+18.182%
2024-09-13	888.1400	892.14000	882.6800	885.7300	+0.069%	380,853	+19.443%
2024-09-12	880.8300	886.46500	874.3800	885.1200	+0.912%	443,999	+19.525%
2024-09-11	878.4400	878.49000	854.1600	877.1200	-0.759%	389,343	+20.615%
2024-09-10	886.2200	886.22000	869.3150	883.8300	+0.671%	259,570	+19.699%
2024-09-09	873.4400	884.01000	870.9241	877.9400	+1.271%	364,692	+20.503%
2024-09-06	878.1400	884.76000	861.1100	866.9200	-1.109%	656,338	+22.034%
2024-09-05	889.7000	889.70000	873.1400	876.6400	-1.111%	398,757	+20.681%
2024-09-04	880.3300	890.70000	879.1750	886.4900	+0.007%	342,366	+19.340%
2024-09-03	899.0700	900.00000	881.0100	886.4300	-1.705%	419,342	+19.348%
2024-08-30	898.2900	903.46000	889.9600	901.8100	+0.776%	463,338	+17.313%
2024-08-29	888.6600	898.66000	884.7800	894.8700	+0.699%	399,971	+18.223%
2024-08-28	886.4400	895.44000	883.7100	888.6600	+0.286%	420,148	+19.049%
2024-08-27	883.5000	888.00000	878.7000	886.1300	+0.339%	292,842	+19.389%
2024-08-26	882.7600	888.99990	878.7800	883.1400	+0.034%	411,839	+19.793%
2024-08-23	869.5000	884.66000	867.0270	882.8400	+2.034%	409,565	+19.834%
2024-08-22	863.0900	868.74000	858.9800	865.2400	+0.249%	321,490	+22.271%
2024-08-21	861.8800	864.92000	853.7600	863.0900	+0.246%	432,411	+22.576%
2024-08-20	869.4500	871.99000	859.7314	860.9700	-1.062%	334,585	+22.878%
2024-08-19	873.5900	877.01990	866.3100	870.2100	-0.261%	432,531	+21.573%
2024-08-16	872.2500	874.87000	868.7000	872.4900	+0.049%	382,245	+21.255%
2024-08-15	864.5200	875.83000	863.0300	872.0600	+1.696%	508,999	+21.315%
2024-08-14	856.0300	859.62000	851.3750	857.5200	+0.343%	306,141	+23.372%
2024-08-13	844.4800	856.21000	843.7000	854.5900	+1.947%	378,385	+23.795%
2024-08-12	854.1400	857.00000	835.4500	838.2700	-2.095%	439,320	+26.205%
2024-08-09	853.4200	862.21000	849.8045	856.2100	+0.161%	282,757	+23.561%
2024-08-08	846.2000	855.79000	843.6194	854.8300	+1.785%	365,429	+23.760%
2024-08-07	852.2600	856.40000	838.4700	839.8400	-0.133%	719,387	+25.969%
2024-08-06	834.5200	852.23000	829.5000	840.9600	+1.228%	483,487	+25.801%
2024-08-05	824.6900	848.92000	813.1800	830.7600	-1.804%	1,323,825	+27.346%
2024-08-02	855.0000	858.20000	839.2900	846.0200	-2.234%	470,528	+25.049%
2024-08-01	880.0000	884.67000	860.3200	865.3500	-1.272%	571,359	+22.256%
2024-07-31	875.3200	885.10000	871.9000	876.5000	+0.448%	636,342	+20.701%
2024-07-30	868.1300	873.89290	865.1772	872.5900	+1.211%	524,713	+21.241%
2024-07-29	858.0000	865.17000	852.3700	862.1500	+0.695%	523,000	+22.710%
2024-07-26	841.9700	857.65000	841.1000	856.2000	+2.350%	545,399	+23.562%
2024-07-25	824.9600	848.58000	822.4300	836.5400	+1.074%	580,624	+26.466%
2024-07-24	844.0800	846.24330	826.1100	827.6500	-2.017%	646,213	+27.825%
2024-07-23	841.8100	850.99000	839.0200	844.6900	+0.172%	693,905	+25.246%
2024-07-22	836.5500	845.50000	835.0400	843.2400	+1.510%	554,471	+25.461%
2024-07-19	833.6700	833.67000	825.0550	830.7000	+0.205%	983,791	+27.355%
2024-07-18	835.1700	851.87600	828.7900	829.0000	-1.437%	667,433	+27.616%
2024-07-17	846.3100	848.62280	835.8900	841.0900	-0.338%	656,446	+25.782%
2024-07-16	824.5000	845.53000	820.9502	843.9400	+2.549%	728,070	+25.357%
2024-07-15	829.9800	836.21000	818.4400	822.9600	-0.605%	866,666	+28.553%
2024-07-12	829.3900	837.54000	825.4000	827.9700	+0.376%	663,019	+27.775%
2024-07-11	817.9700	825.93000	815.8050	824.8700	+1.585%	624,107	+28.255%
2024-07-10	801.7600	812.29000	801.7600	812.0000	+1.212%	466,293	+30.288%
2024-07-09	793.5100	803.39000	791.5200	802.2800	+1.530%	604,741	+31.867%
2024-07-08	790.6000	793.28000	785.7600	790.1900	-0.052%	516,514	+33.884%
2024-07-05	791.1400	791.18000	782.9000	790.6000	+0.188%	314,915	+33.815%
2024-07-03	789.1300	790.63000	786.0000	789.1200	-0.001%	247,795	+34.066%
2024-07-02	782.6700	789.66000	782.6700	789.1300	+0.877%	360,318	+34.064%
2024-07-01	790.8300	794.10000	777.6300	782.2700	-0.641%	512,455	+35.240%
2024-06-28	784.4900	792.32500	781.2000	787.3200	+0.792%	739,787	+34.372%
2024-06-27	784.6500	787.05000	780.3400	781.1300	-0.803%	422,813	+35.437%
2024-06-26	789.2800	791.12000	784.5200	787.4500	-0.874%	515,710	+34.350%
2024-06-25	794.4600	795.26000	788.5750	794.3900	-0.571%	376,912	+33.176%
2024-06-24	788.5800	806.47000	788.5800	798.9500	+1.441%	515,126	+32.416%
2024-06-21	783.7200	791.15000	779.8927	787.6000	+0.609%	833,515	+34.325%
2024-06-20	782.0200	784.05000	777.5200	782.8300	-0.105%	485,352	+35.143%
2024-06-18	778.9400	784.12000	777.0200	783.6500	+0.329%	432,471	+35.002%
2024-06-17	767.2100	783.94000	766.0500	781.0800	+1.527%	532,969	+35.446%
2024-06-14	764.5000	769.97000	759.9900	769.3300	-0.049%	360,468	+37.514%
2024-06-13	766.9600	772.75000	758.2000	769.7100	-0.052%	439,061	+37.447%
2024-06-12	769.3500	782.56000	766.0900	770.1100	+1.647%	786,291	+37.375%
2024-06-11	762.0100	763.36500	752.2950	757.6300	-1.115%	487,582	+39.638%
2024-06-10	766.7400	768.86000	760.2450	766.1700	-0.328%	541,626	+38.082%
2024-06-07	767.6900	774.01000	763.2100	768.6900	-1.264%	459,821	+37.629%
2024-06-06	787.6900	787.69000	776.5300	778.5300	-1.312%	360,602	+35.889%
2024-06-05	788.7500	789.08000	779.4367	788.8800	+0.457%	533,541	+34.107%
2024-06-04	777.3700	786.87000	774.6201	785.2900	+1.019%	656,562	+34.720%
2024-06-03	779.4900	779.70000	768.7150	777.3700	+0.692%	554,080	+36.092%
2024-05-31	763.0600	774.29000	762.0800	772.0300	+1.335%	1,552,033	+37.034%
2024-05-30	754.9600	762.41480	753.8300	761.8600	+0.698%	632,680	+38.863%
2024-05-29	763.2900	765.93000	756.3300	756.5800	-1.922%	542,844	+39.832%
2024-05-28	781.9000	783.64000	765.4750	771.4100	-1.342%	568,501	+37.144%

document.getElementById("xNXnML").onerror = function(){this.style.display='none';}; .dark-mode .hFlsYk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hFlsYk{ color: #333333; background-color: white; border: 2px solid #333333; }BLKBlackrock, Inc.stock NYSE

BLK
Blackrock, Inc.
stock NYSE