Dark

BLK
Blackrock, Inc.
stock NYSE

At Close

Aug 28, 2026 3:59:58 PM EDT

1164.19USD-0.289%(-3.38)721,354

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:14:30 AM EDT

1169.61USD+0.175%(+2.04)201

After-hours

Aug 28, 2026 4:13:30 PM EDT

1164.48USD+0.024%(+0.29)101

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	1,170.5600	1,183.39000	1,158.3200	1,164.4800	-0.265%	721,354	0.000%
2026-08-27	1,168.4300	1,187.17080	1,161.9000	1,167.5700	-0.481%	751,585	-0.265%
2026-08-26	1,175.7100	1,182.01000	1,170.8800	1,173.2100	-0.292%	644,980	-0.744%
2026-08-25	1,170.9400	1,180.78000	1,163.3600	1,176.6400	+0.344%	488,511	-1.033%
2026-08-24	1,158.8400	1,174.43000	1,156.5650	1,172.6100	+1.389%	585,069	-0.693%
2026-08-21	1,150.6800	1,159.99990	1,147.3250	1,156.5500	+1.468%	380,589	+0.686%
2026-08-20	1,154.7600	1,159.81250	1,139.2900	1,139.8200	-1.648%	702,202	+2.163%
2026-08-19	1,161.5200	1,181.68000	1,155.1000	1,158.9200	+0.396%	584,725	+0.480%
2026-08-18	1,149.0000	1,161.80500	1,143.1300	1,154.3500	+0.631%	355,358	+0.878%
2026-08-17	1,167.3100	1,169.48000	1,146.9700	1,147.1100	-2.268%	450,456	+1.514%
2026-08-14	1,179.0000	1,180.00000	1,168.4950	1,173.7300	-0.770%	515,081	-0.788%
2026-08-13	1,165.7700	1,186.74000	1,164.3050	1,182.8400	+1.889%	379,276	-1.552%
2026-08-12	1,157.0000	1,162.64000	1,145.0800	1,160.9100	+1.051%	378,462	+0.308%
2026-08-11	1,130.6500	1,152.80000	1,128.4500	1,148.8400	+1.541%	438,167	+1.361%
2026-08-10	1,129.8200	1,139.98000	1,126.0000	1,131.4000	-0.439%	656,257	+2.924%
2026-08-07	1,132.5300	1,143.52000	1,128.6500	1,136.3900	+0.628%	588,785	+2.472%
2026-08-06	1,135.5700	1,139.63000	1,120.2801	1,129.3000	-0.378%	701,862	+3.115%
2026-08-05	1,138.5000	1,142.89000	1,121.1700	1,133.5800	+0.217%	761,776	+2.726%
2026-08-04	1,138.5000	1,150.29630	1,130.8500	1,131.1300	+0.399%	625,167	+2.948%
2026-08-03	1,100.0700	1,129.24000	1,096.1900	1,126.6300	+3.324%	745,986	+3.360%
2026-07-31	1,100.8400	1,104.18500	1,089.7900	1,090.3900	-0.727%	378,425	+6.795%
2026-07-30	1,079.3600	1,104.11000	1,071.3650	1,098.3700	+1.777%	624,239	+6.019%
2026-07-29	1,086.0700	1,110.00000	1,079.1900	1,079.1900	-1.673%	1,121,932	+7.903%
2026-07-28	1,069.3900	1,103.48000	1,062.5100	1,097.5500	+3.334%	1,044,026	+6.098%
2026-07-27	1,067.3800	1,069.99000	1,051.0050	1,062.1400	+0.613%	698,166	+9.635%
2026-07-24	1,039.1000	1,056.48000	1,033.4900	1,055.6700	+1.785%	506,285	+10.307%
2026-07-23	1,051.1500	1,061.43000	1,036.4400	1,037.1600	-1.843%	633,836	+12.276%
2026-07-22	1,036.6000	1,057.19000	1,034.3400	1,056.6300	+1.771%	726,334	+10.207%
2026-07-21	1,056.8600	1,062.87000	1,030.9300	1,038.2400	-1.506%	1,009,996	+12.159%
2026-07-20	1,070.7400	1,073.18000	1,052.1600	1,054.1100	-1.687%	660,930	+10.470%
2026-07-17	1,068.2900	1,099.41000	1,065.9510	1,072.2000	-1.366%	761,085	+8.607%
2026-07-16	1,110.9400	1,125.00000	1,079.4550	1,087.0500	-0.581%	1,219,785	+7.123%
2026-07-15	1,100.0000	1,109.99000	1,078.0000	1,093.4000	+6.627%	1,583,087	+6.501%
2026-07-14	1,030.2400	1,036.52250	1,023.0500	1,025.4400	-0.593%	719,067	+13.559%
2026-07-13	1,039.3600	1,039.43000	1,015.9700	1,031.5600	-0.439%	941,040	+12.885%
2026-07-10	1,039.4700	1,048.49500	1,030.0000	1,036.1100	+1.611%	595,029	+12.390%
2026-07-09	995.9200	1,021.24000	991.2400	1,019.6800	+2.963%	912,213	+14.201%
2026-07-08	1,001.7300	1,006.81000	982.9900	990.3400	-1.891%	653,461	+17.584%
2026-07-07	1,012.3000	1,019.01000	1,003.4350	1,009.4300	-0.176%	462,189	+15.360%
2026-07-06	998.7300	1,012.30000	990.2400	1,011.2100	+1.555%	612,984	+15.157%
2026-07-02	988.5000	1,002.04000	982.5900	995.7300	+1.566%	634,788	+16.947%
2026-07-01	960.4200	986.57000	957.1100	980.3800	+1.957%	969,215	+18.778%
2026-06-30	950.8100	969.76000	950.1800	961.5600	+1.199%	896,364	+21.103%
2026-06-29	969.2100	972.93000	947.2110	950.1700	-1.507%	884,922	+22.555%
2026-06-26	972.8000	984.01000	962.6800	964.7100	-0.742%	1,507,174	+20.708%
2026-06-25	995.0000	1,002.47000	966.1300	971.9200	-1.087%	1,130,890	+19.812%
2026-06-24	1,013.3600	1,015.46500	970.0301	982.6000	-3.224%	1,567,686	+18.510%
2026-06-23	1,049.1300	1,050.00000	1,009.2400	1,015.3300	-3.462%	1,455,446	+14.690%
2026-06-22	1,048.2000	1,063.74000	1,042.3900	1,051.7400	+0.157%	824,189	+10.719%
2026-06-18	1,073.7700	1,076.50500	1,045.9050	1,050.0900	-0.689%	1,032,316	+10.893%
2026-06-17	1,048.9600	1,075.69000	1,043.6000	1,057.3800	+0.489%	781,763	+10.129%
2026-06-16	1,050.7700	1,056.86990	1,038.5100	1,052.2300	+0.898%	462,713	+10.668%
2026-06-15	1,050.0000	1,060.00000	1,040.8250	1,042.8700	+1.053%	543,181	+11.661%
2026-06-12	1,028.3800	1,041.45000	1,022.0000	1,032.0000	+1.517%	549,465	+12.837%
2026-06-11	1,013.4000	1,022.02000	1,000.5700	1,016.5800	+0.584%	842,265	+14.549%
2026-06-10	1,006.9600	1,020.23000	999.2101	1,010.6800	-0.126%	565,911	+15.217%
2026-06-09	1,005.5700	1,012.78000	987.8400	1,011.9600	+1.728%	722,828	+15.072%
2026-06-08	1,002.1900	1,005.00000	990.7576	994.7700	-0.083%	531,765	+17.060%
2026-06-05	1,011.9500	1,011.95000	991.1800	995.6000	-2.637%	724,159	+16.963%
2026-06-04	997.8400	1,025.67000	991.4700	1,022.5600	+3.198%	1,024,193	+13.879%
2026-06-03	1,001.1100	1,001.37000	983.7475	990.8700	-2.757%	793,131	+17.521%
2026-06-02	1,017.2200	1,036.11000	1,007.0000	1,018.9600	-0.173%	727,851	+14.281%
2026-06-01	1,041.1200	1,053.24000	1,015.3100	1,020.7300	-2.498%	905,064	+14.083%
2026-05-29	1,041.8700	1,060.51000	1,040.0000	1,046.8800	+0.037%	1,078,103	+11.233%
2026-05-28	1,054.9800	1,062.28500	1,045.0000	1,046.4900	-2.228%	846,261	+11.275%
2026-05-27	1,080.8400	1,085.00000	1,066.7100	1,070.3400	-0.655%	515,194	+8.795%
2026-05-26	1,077.5000	1,084.45000	1,071.1142	1,077.4000	+0.410%	507,376	+8.082%
2026-05-22	1,070.7800	1,079.99000	1,065.1900	1,073.0000	+0.870%	450,944	+8.526%
2026-05-21	1,048.8800	1,065.37000	1,045.1200	1,063.7500	+1.158%	624,751	+9.469%
2026-05-20	1,038.1000	1,052.31000	1,030.1900	1,051.5700	+1.474%	760,441	+10.737%
2026-05-19	1,074.4600	1,084.00000	1,036.0200	1,036.3000	-4.566%	1,024,492	+12.369%
2026-05-18	1,082.8200	1,098.06990	1,079.6610	1,085.8800	+0.368%	458,255	+7.238%
2026-05-15	1,094.5200	1,099.75000	1,080.0000	1,081.9000	-2.004%	456,547	+7.633%
2026-05-14	1,100.0000	1,111.09000	1,096.4050	1,104.0300	+0.908%	502,325	+5.475%
2026-05-13	1,086.5400	1,098.11000	1,076.4200	1,094.1000	+0.146%	823,249	+6.433%
2026-05-12	1,074.7900	1,096.25500	1,071.0000	1,092.5000	+1.034%	484,454	+6.589%
2026-05-11	1,084.0000	1,089.88000	1,071.5350	1,081.3200	-0.324%	587,586	+7.691%
2026-05-08	1,074.3200	1,085.23000	1,067.0000	1,084.8300	+1.601%	490,891	+7.342%
2026-05-07	1,075.6200	1,080.74210	1,058.4900	1,067.7400	-0.543%	477,265	+9.060%
2026-05-06	1,065.7500	1,081.57000	1,064.8500	1,073.5700	+2.351%	662,870	+8.468%
2026-05-05	1,055.0000	1,064.97000	1,047.5200	1,048.9100	-0.317%	541,675	+11.018%
2026-05-04	1,055.0000	1,068.50000	1,049.8850	1,052.2500	-0.888%	424,700	+10.666%
2026-05-01	1,069.8800	1,080.73000	1,060.5900	1,061.6800	-0.368%	471,142	+9.683%
2026-04-30	1,041.0000	1,067.42000	1,033.5000	1,065.6000	+2.523%	573,254	+9.279%
2026-04-29	1,049.0000	1,055.64000	1,031.3200	1,039.3800	-0.989%	398,080	+12.036%
2026-04-28	1,062.0300	1,066.99000	1,047.8600	1,049.7600	-0.672%	424,546	+10.928%
2026-04-27	1,040.8450	1,058.50000	1,040.8450	1,056.8600	+1.138%	532,693	+10.183%
2026-04-24	1,053.8600	1,059.13000	1,042.4350	1,044.9700	-0.807%	365,982	+11.437%
2026-04-23	1,056.1000	1,065.00000	1,041.7200	1,053.4700	-0.847%	538,892	+10.538%
2026-04-22	1,054.7200	1,063.42000	1,048.3100	1,062.4700	+1.881%	550,935	+9.601%
2026-04-21	1,049.4900	1,070.73000	1,040.4001	1,042.8500	-0.531%	673,871	+11.663%
2026-04-20	1,048.6600	1,060.00000	1,045.0000	1,048.4200	-0.354%	638,105	+11.070%
2026-04-17	1,038.2800	1,067.33000	1,036.1400	1,052.1400	+2.653%	1,105,574	+10.677%
2026-04-16	1,054.1100	1,058.40000	1,011.4100	1,024.9500	-2.255%	950,625	+13.613%
2026-04-15	1,053.8100	1,062.00000	1,043.4500	1,048.6000	-0.565%	1,005,943	+11.051%
2026-04-14	1,050.0000	1,074.00000	1,040.8800	1,054.5600	+3.020%	1,350,100	+10.423%
2026-04-13	992.8000	1,025.65000	991.9600	1,023.6500	+2.436%	929,116	+13.758%
2026-04-10	1,002.3900	1,002.92500	991.1750	999.3100	-0.231%	671,005	+16.528%
2026-04-09	993.7700	1,006.32000	982.2200	1,001.6200	+0.008%	676,639	+16.260%
2026-04-08	1,002.0000	1,017.30000	995.7800	1,001.5400	+4.495%	1,247,545	+16.269%
2026-04-07	954.9900	962.00000	949.2900	958.4600	-0.099%	471,209	+21.495%
2026-04-06	961.1300	966.08990	955.0000	959.4100	-0.740%	451,268	+21.375%
2026-04-02	931.4300	971.24000	929.2500	966.5600	+0.957%	568,979	+20.477%
2026-04-01	974.9500	978.99000	956.3000	957.4000	-0.448%	624,658	+21.629%
2026-03-31	950.3200	967.08000	940.5300	961.7100	+2.960%	800,208	+21.084%
2026-03-30	939.4500	953.51000	930.6900	934.0600	+0.022%	806,644	+24.669%
2026-03-27	959.8000	961.48000	930.0000	933.8500	-3.574%	877,589	+24.697%
2026-03-26	972.5900	985.18000	966.5450	968.4600	-1.313%	739,706	+20.240%
2026-03-25	988.0000	992.13000	963.9000	981.3500	+0.542%	877,482	+18.661%
2026-03-24	960.0000	978.67990	956.5400	976.0600	+0.152%	626,082	+19.304%
2026-03-23	976.8900	988.30340	965.0000	974.5800	+1.740%	911,783	+19.485%
2026-03-20	970.2600	971.79000	945.5200	957.9100	-1.206%	1,410,142	+21.565%
2026-03-19	957.2000	972.00000	949.6100	969.6000	+0.133%	913,314	+20.099%
2026-03-18	963.7500	976.29000	962.5200	968.3100	-0.278%	842,196	+20.259%
2026-03-17	958.0000	975.46000	954.0500	971.0100	+2.942%	1,345,834	+19.925%
2026-03-16	931.4700	946.52000	929.0000	943.2600	+2.072%	927,001	+23.453%
2026-03-13	932.9300	943.43000	920.9200	924.1100	+0.131%	1,236,592	+26.011%
2026-03-12	932.5800	944.10000	917.3900	922.9000	-2.972%	1,133,395	+26.176%
2026-03-11	964.7800	967.40000	940.3100	951.1700	-1.674%	1,090,089	+22.426%
2026-03-10	965.0000	976.80000	956.5500	967.3600	+1.012%	1,159,206	+20.377%
2026-03-09	929.3800	960.39000	919.0000	957.6700	+0.232%	1,933,488	+21.595%
2026-03-06	991.2900	994.82000	948.7500	955.4500	-7.686%	1,846,224	+21.878%
2026-03-05	1,039.6900	1,046.46000	1,022.1178	1,035.0000	-1.356%	673,973	+12.510%
2026-03-04	1,060.0000	1,062.99000	1,045.0000	1,049.2300	-0.319%	482,308	+10.984%
2026-03-03	1,033.0300	1,066.99000	1,029.0000	1,052.5900	-1.471%	893,444	+10.630%
2026-03-02	1,038.7700	1,075.52000	1,031.9500	1,068.3100	+0.478%	708,553	+9.002%
2026-02-27	1,073.0700	1,080.00000	1,040.4500	1,063.2300	-2.480%	1,191,592	+9.523%
2026-02-26	1,100.0000	1,108.05000	1,060.1200	1,090.2700	-0.321%	724,758	+6.807%
2026-02-25	1,086.4900	1,097.67000	1,061.5000	1,093.7800	+1.178%	774,294	+6.464%
2026-02-24	1,061.1300	1,093.86000	1,051.4050	1,081.0500	+0.937%	737,541	+7.717%
2026-02-23	1,099.9700	1,108.22000	1,056.0000	1,071.0100	-2.069%	727,287	+8.727%
2026-02-20	1,074.9100	1,102.58000	1,068.0700	1,093.6400	+1.143%	567,747	+6.477%
2026-02-19	1,077.9000	1,084.77000	1,064.1000	1,081.2800	-1.005%	662,368	+7.695%
2026-02-18	1,080.2400	1,103.79000	1,070.3500	1,092.2600	+1.826%	700,054	+6.612%
2026-02-17	1,074.6100	1,087.90000	1,059.2250	1,072.6700	+0.108%	922,070	+8.559%
2026-02-13	1,057.2000	1,072.20000	1,047.0000	1,071.5100	+1.504%	669,141	+8.677%
2026-02-12	1,084.3000	1,087.99000	1,017.0000	1,055.6300	-2.516%	1,153,143	+10.311%
2026-02-11	1,089.0100	1,099.00000	1,068.3200	1,082.8800	-0.450%	970,078	+7.535%
2026-02-10	1,079.2500	1,113.56000	1,078.7400	1,087.7800	+0.730%	956,511	+7.051%
2026-02-09	1,045.0900	1,084.69000	1,044.0100	1,079.9000	+2.226%	799,393	+7.832%
2026-02-06	1,069.5000	1,075.38000	1,047.5725	1,056.3800	+0.150%	1,343,538	+10.233%
2026-02-05	1,065.9000	1,078.88000	1,049.2397	1,054.8000	-1.985%	756,118	+10.398%
2026-02-04	1,068.7800	1,081.97000	1,042.9400	1,076.1600	+0.568%	827,659	+8.207%
2026-02-03	1,115.0000	1,118.59000	1,048.5400	1,070.0800	-4.428%	947,341	+8.822%
2026-02-02	1,118.1300	1,124.32500	1,104.9400	1,119.6600	+0.064%	498,982	+4.003%
2026-01-30	1,115.3700	1,129.07000	1,102.7400	1,118.9400	-0.784%	632,171	+4.070%
2026-01-29	1,127.1400	1,135.00000	1,107.2600	1,127.7800	+0.545%	701,095	+3.254%
2026-01-28	1,106.0000	1,123.81000	1,098.3900	1,121.6700	+1.354%	616,258	+3.817%
2026-01-27	1,121.5600	1,125.50000	1,098.0000	1,106.6900	-1.324%	537,356	+5.222%
2026-01-26	1,133.5700	1,141.48000	1,121.1100	1,121.5400	-0.741%	738,531	+3.829%
2026-01-23	1,133.9100	1,136.49000	1,121.0000	1,129.9100	-0.861%	730,748	+3.060%
2026-01-22	1,137.6000	1,148.02000	1,132.4600	1,139.7200	+1.052%	683,739	+2.172%
2026-01-21	1,120.0000	1,135.34500	1,114.6000	1,127.8500	+1.604%	687,778	+3.248%
2026-01-20	1,144.0000	1,148.36000	1,105.9900	1,110.0500	-4.567%	1,026,323	+4.903%
2026-01-16	1,159.5000	1,181.36000	1,159.0001	1,163.1700	+0.564%	1,125,808	+0.113%
2026-01-15	1,128.6200	1,162.32990	1,125.0600	1,156.6500	+5.935%	1,401,593	+0.677%
2026-01-14	1,070.5300	1,094.01000	1,070.4100	1,091.8500	+0.212%	954,231	+6.652%
2026-01-13	1,089.5400	1,094.00000	1,073.7300	1,089.5400	+0.026%	729,930	+6.878%
2026-01-12	1,078.4800	1,090.92000	1,073.9100	1,089.2600	+0.383%	726,822	+6.906%
2026-01-09	1,090.2300	1,092.77000	1,080.0001	1,085.1000	-0.259%	603,975	+7.315%
2026-01-08	1,060.1300	1,092.45000	1,060.1300	1,087.9200	+1.193%	569,353	+7.037%
2026-01-07	1,108.1600	1,112.80000	1,074.9700	1,075.0900	-3.344%	839,775	+8.315%
2026-01-06	1,119.3200	1,124.28000	1,106.7550	1,112.2800	-0.668%	537,675	+4.693%
2026-01-05	1,085.8800	1,131.65000	1,083.2500	1,119.7600	+3.198%	926,299	+3.994%
2026-01-02	1,071.4400	1,089.88000	1,069.0000	1,085.0600	+1.375%	603,251	+7.319%
2025-12-31	1,082.9500	1,085.36170	1,070.0800	1,070.3400	-1.197%	327,662	+8.795%
2025-12-30	1,088.5400	1,090.00000	1,082.0100	1,083.3100	-0.468%	271,106	+7.493%
2025-12-29	1,091.0400	1,092.05000	1,082.7600	1,088.4000	+0.027%	295,271	+6.990%
2025-12-26	1,090.7200	1,091.69000	1,084.6300	1,088.1100	-0.078%	230,340	+7.019%
2025-12-24	1,089.8200	1,094.33120	1,084.0020	1,088.9600	+0.222%	195,143	+6.935%
2025-12-23	1,085.5500	1,091.74000	1,083.4000	1,086.5500	-0.153%	265,494	+7.172%
2025-12-22	1,066.3300	1,090.96000	1,065.7700	1,088.2100	+2.645%	575,516	+7.009%
2025-12-19	1,066.9450	1,068.56000	1,057.7450	1,060.1700	-0.453%	1,174,153	+9.839%
2025-12-18	1,073.9100	1,078.51000	1,057.4501	1,064.9900	-0.001%	588,482	+9.342%
2025-12-17	1,072.8000	1,083.75000	1,064.6400	1,065.0000	-0.294%	648,285	+9.341%
2025-12-16	1,081.3600	1,083.19000	1,063.8900	1,068.1400	-1.296%	651,576	+9.019%
2025-12-15	1,095.4300	1,098.85000	1,078.5000	1,082.1600	-0.636%	564,749	+7.607%
2025-12-12	1,107.2550	1,107.25500	1,085.0100	1,089.0900	-1.157%	608,040	+6.922%
2025-12-11	1,084.8600	1,104.33000	1,081.0000	1,101.8400	+1.706%	774,445	+5.685%
2025-12-10	1,077.2400	1,089.77000	1,071.5200	1,083.3600	+1.125%	840,898	+7.488%
2025-12-09	1,060.2600	1,074.08500	1,059.1801	1,071.3100	+0.875%	445,352	+8.697%
2025-12-08	1,074.0000	1,078.86000	1,057.1500	1,062.0200	-0.946%	612,633	+9.648%
2025-12-05	1,068.4900	1,074.00000	1,062.8900	1,072.1600	-0.318%	544,202	+8.611%
2025-12-04	1,080.8200	1,086.84500	1,072.6400	1,075.5800	-0.397%	597,894	+8.265%
2025-12-03	1,043.0700	1,087.09000	1,040.6501	1,079.8700	+3.972%	863,354	+7.835%
2025-12-02	1,043.0000	1,045.12040	1,031.0007	1,038.6200	-0.127%	376,584	+12.118%
2025-12-01	1,039.0000	1,052.56990	1,037.0000	1,039.9400	-0.703%	624,618	+11.976%
2025-11-28	1,049.8900	1,053.94000	1,043.8600	1,047.3000	+0.696%	300,277	+11.189%
2025-11-26	1,031.1100	1,048.32000	1,030.0400	1,040.0600	+0.999%	560,965	+11.963%
2025-11-25	1,019.4900	1,033.00000	1,010.9200	1,029.7700	+1.008%	688,749	+13.082%
2025-11-24	1,006.8500	1,024.22000	1,004.9351	1,019.4900	+0.470%	1,010,311	+14.222%
2025-11-21	999.0000	1,015.38000	990.8100	1,014.7200	+2.237%	1,229,200	+14.759%
2025-11-20	1,029.1100	1,032.49000	990.5800	992.5200	-2.184%	677,930	+17.326%
2025-11-19	1,020.0000	1,025.43840	1,009.0600	1,014.6800	-0.438%	838,763	+14.763%
2025-11-18	1,022.0000	1,026.77000	1,010.5000	1,019.1400	-0.455%	749,621	+14.261%
2025-11-17	1,053.4900	1,055.06000	1,014.1100	1,023.8000	-3.227%	935,202	+13.741%
2025-11-14	1,060.0000	1,065.84000	1,048.2600	1,057.9400	-1.095%	459,496	+10.071%
2025-11-13	1,090.3700	1,093.36000	1,060.6000	1,069.6500	-2.220%	541,755	+8.866%
2025-11-12	1,086.4000	1,098.63620	1,086.1200	1,093.9300	+0.752%	433,235	+6.449%
2025-11-11	1,082.1600	1,086.65000	1,076.7000	1,085.7600	+0.289%	309,754	+7.250%
2025-11-10	1,087.6800	1,091.94910	1,071.1900	1,082.6300	+0.040%	413,637	+7.560%
2025-11-07	1,064.4300	1,083.38990	1,057.7664	1,082.2000	+1.193%	470,360	+7.603%
2025-11-06	1,069.6400	1,079.05000	1,056.0700	1,069.4400	-0.385%	415,720	+8.887%
2025-11-05	1,058.9900	1,082.57000	1,053.6300	1,073.5700	+1.289%	550,290	+8.468%
2025-11-04	1,061.0000	1,067.38000	1,057.0000	1,059.9100	-0.835%	935,023	+9.866%
2025-11-03	1,079.0800	1,081.83000	1,057.2000	1,068.8300	-1.291%	790,926	+8.949%
2025-10-31	1,090.0000	1,092.52000	1,073.7600	1,082.8100	-1.388%	895,502	+7.542%
2025-10-30	1,097.4000	1,106.89260	1,090.9500	1,098.0500	+0.005%	632,073	+6.050%
2025-10-29	1,117.6200	1,121.81000	1,096.9900	1,098.0000	-2.396%	861,925	+6.055%
2025-10-28	1,131.9700	1,138.65000	1,124.5400	1,124.9500	-0.562%	390,396	+3.514%
2025-10-27	1,146.3900	1,146.39000	1,128.9475	1,131.3100	-0.468%	726,209	+2.932%
2025-10-24	1,141.2700	1,144.50000	1,133.2400	1,136.6300	+1.034%	560,695	+2.450%
2025-10-23	1,131.5100	1,132.51500	1,119.9900	1,125.0000	-0.414%	371,636	+3.509%
2025-10-22	1,129.5000	1,134.93640	1,120.2200	1,129.6800	-0.028%	618,550	+3.081%
2025-10-21	1,158.1600	1,159.72000	1,129.4700	1,130.0000	-2.586%	1,052,402	+3.051%
2025-10-20	1,178.0000	1,178.99000	1,158.6243	1,160.0000	-0.100%	678,897	+0.386%
2025-10-17	1,169.0600	1,176.18000	1,154.1500	1,161.1600	-0.871%	777,614	+0.286%
2025-10-16	1,204.0000	1,209.89000	1,168.1300	1,171.3600	-2.597%	1,250,532	-0.587%
2025-10-15	1,200.0000	1,219.93990	1,178.0000	1,202.5900	+0.698%	1,003,797	-3.169%
2025-10-14	1,140.0000	1,209.82000	1,135.0000	1,194.2600	+3.388%	1,146,364	-2.494%
2025-10-13	1,147.6200	1,163.43500	1,144.7200	1,155.1200	+2.010%	742,436	+0.810%
2025-10-10	1,172.5000	1,180.93250	1,131.3800	1,132.3600	-3.004%	643,530	+2.837%
2025-10-09	1,170.6300	1,177.50000	1,157.1150	1,167.4300	+0.209%	478,172	-0.253%
2025-10-08	1,171.4400	1,178.18990	1,155.4700	1,165.0000	-0.105%	393,670	-0.045%
2025-10-07	1,179.2700	1,183.95000	1,155.0300	1,166.2300	-1.106%	531,394	-0.150%
2025-10-06	1,168.9800	1,184.12500	1,158.6000	1,179.2700	+1.601%	772,561	-1.254%
2025-10-03	1,166.9600	1,168.00500	1,157.8500	1,160.6900	+0.013%	377,223	+0.327%
2025-10-02	1,145.5400	1,167.48250	1,138.6000	1,160.5400	+1.706%	615,951	+0.339%
2025-10-01	1,154.0000	1,156.92000	1,133.6900	1,141.0700	-2.127%	604,343	+2.052%
2025-09-30	1,176.6500	1,183.50000	1,154.5000	1,165.8700	-0.824%	691,662	-0.119%
2025-09-29	1,167.4000	1,182.14000	1,163.8493	1,175.5600	+1.652%	567,600	-0.943%
2025-09-26	1,152.0000	1,159.48000	1,150.7816	1,156.4500	+0.798%	435,544	+0.694%
2025-09-25	1,122.6800	1,149.12000	1,118.0000	1,147.2900	+1.712%	680,300	+1.498%
2025-09-24	1,133.5000	1,140.43000	1,125.6133	1,127.9800	-0.333%	345,418	+3.236%
2025-09-23	1,138.5000	1,146.26000	1,127.4050	1,131.7500	-0.393%	427,188	+2.892%
2025-09-22	1,137.1900	1,142.91080	1,133.7000	1,136.2100	-0.581%	366,078	+2.488%
2025-09-19	1,138.7700	1,145.05000	1,126.0000	1,142.8500	+0.503%	1,505,458	+1.893%
2025-09-18	1,136.9400	1,151.94000	1,134.5000	1,137.1300	+0.473%	523,878	+2.405%
2025-09-17	1,121.0000	1,133.45000	1,117.0001	1,131.7800	+1.152%	508,134	+2.889%
2025-09-16	1,120.0000	1,123.38990	1,106.6100	1,118.8900	+0.339%	547,553	+4.075%
2025-09-15	1,120.5800	1,125.61000	1,110.5000	1,115.1100	-0.739%	506,922	+4.427%
2025-09-12	1,132.7200	1,139.99990	1,118.6500	1,123.4100	-0.950%	544,815	+3.656%
2025-09-11	1,105.0000	1,141.82870	1,102.9700	1,134.1800	+2.837%	585,217	+2.672%
2025-09-10	1,107.2800	1,118.52000	1,098.8100	1,102.8900	-0.251%	367,412	+5.584%
2025-09-09	1,101.5600	1,113.71000	1,100.0500	1,105.6700	+0.068%	334,299	+5.319%
2025-09-08	1,098.2800	1,105.82000	1,094.0006	1,104.9200	+0.525%	671,011	+5.390%
2025-09-05	1,107.7100	1,110.17690	1,088.5650	1,099.1500	-0.867%	487,595	+5.944%
2025-09-04	1,109.0000	1,113.00000	1,101.5800	1,108.7600	+0.843%	460,044	+5.025%
2025-09-03	1,112.6000	1,113.20000	1,092.6600	1,099.4900	-1.371%	413,192	+5.911%
2025-09-02	1,117.8400	1,119.99000	1,100.5920	1,114.7700	-1.097%	391,419	+4.459%
2025-08-29	1,131.9000	1,134.13800	1,118.4500	1,127.1400	-0.295%	356,068	+3.313%
2025-08-28	1,133.8000	1,137.99990	1,127.1200	1,130.4800	-0.102%	475,204	+3.008%
2025-08-27	1,138.3900	1,144.78000	1,131.5600	1,131.6300	-0.717%	310,178	+2.903%
2025-08-26	1,135.0300	1,142.41000	1,125.5300	1,139.8000	+0.237%	580,410	+2.165%
2025-08-25	1,143.4100	1,150.00000	1,136.5700	1,137.1000	-0.964%	415,052	+2.408%
2025-08-22	1,128.8900	1,157.74990	1,126.0001	1,148.1700	+2.082%	433,703	+1.421%
2025-08-21	1,124.8200	1,129.00000	1,118.8273	1,124.7500	-0.329%	275,084	+3.532%
2025-08-20	1,125.8600	1,132.83500	1,114.0101	1,128.4600	-0.001%	573,228	+3.192%
2025-08-19	1,126.2800	1,135.00000	1,121.8000	1,128.4700	-0.673%	611,810	+3.191%
2025-08-18	1,134.0000	1,141.00000	1,126.8200	1,136.1200	+0.098%	405,860	+2.496%
2025-08-15	1,163.5200	1,163.52000	1,134.4300	1,135.0100	-2.168%	582,235	+2.596%
2025-08-14	1,154.1300	1,162.50000	1,144.8300	1,160.1600	+0.011%	407,645	+0.372%
2025-08-13	1,166.5000	1,171.89000	1,148.0000	1,160.0300	+0.036%	570,861	+0.384%
2025-08-12	1,134.3300	1,161.50000	1,131.5712	1,159.6100	+2.809%	669,217	+0.420%
2025-08-11	1,125.0000	1,133.07500	1,121.7800	1,127.9300	+0.263%	575,724	+3.240%
2025-08-08	1,119.7200	1,126.17000	1,114.5500	1,124.9700	+1.091%	427,904	+3.512%
2025-08-07	1,130.0000	1,131.93000	1,108.1600	1,112.8300	-0.688%	381,537	+4.641%
2025-08-06	1,114.0200	1,122.14000	1,105.9750	1,120.5400	+0.982%	404,963	+3.921%
2025-08-05	1,122.7400	1,122.74000	1,099.5200	1,109.6400	-0.575%	481,394	+4.942%
2025-08-04	1,097.9800	1,116.06000	1,095.2500	1,116.0600	+2.222%	503,176	+4.338%
2025-08-01	1,089.0000	1,097.66000	1,077.2000	1,091.8000	-1.285%	673,393	+6.657%
2025-07-31	1,108.2900	1,120.95130	1,103.2400	1,106.0100	-0.775%	498,576	+5.287%
2025-07-30	1,117.3000	1,126.55000	1,109.4400	1,114.6500	-0.613%	372,449	+4.470%
2025-07-29	1,123.3500	1,127.94000	1,114.7500	1,121.5300	+0.332%	422,041	+3.830%
2025-07-28	1,124.0000	1,125.69000	1,115.0906	1,117.8200	-0.486%	299,397	+4.174%
2025-07-25	1,122.3200	1,130.66000	1,117.7550	1,123.2800	+0.439%	516,333	+3.668%
2025-07-24	1,117.0000	1,125.76000	1,113.6400	1,118.3700	-0.179%	539,549	+4.123%
2025-07-23	1,104.1700	1,122.73400	1,100.5558	1,120.3700	+1.816%	653,555	+3.937%
2025-07-22	1,096.0800	1,103.80610	1,086.1800	1,100.3900	+0.674%	580,871	+5.824%
2025-07-21	1,107.6800	1,110.71000	1,093.0200	1,093.0200	-0.958%	445,878	+6.538%
2025-07-18	1,111.9300	1,119.19000	1,102.5800	1,103.5900	-0.162%	991,574	+5.517%
2025-07-17	1,085.0000	1,109.29000	1,077.1100	1,105.3800	+2.138%	1,175,847	+5.347%
2025-07-16	1,054.5900	1,086.95000	1,053.0001	1,082.2400	+3.449%	1,407,409	+7.599%
2025-07-15	1,070.8500	1,076.46880	1,033.7650	1,046.1600	-5.875%	1,939,352	+11.310%
2025-07-14	1,101.0800	1,112.13000	1,098.4350	1,111.4600	+0.891%	661,833	+4.770%
2025-07-11	1,099.6100	1,103.44000	1,091.8228	1,101.6400	-0.218%	545,553	+5.704%
2025-07-10	1,091.7800	1,105.71990	1,084.1500	1,104.0500	+1.405%	467,761	+5.473%
2025-07-09	1,080.0000	1,088.77000	1,077.6410	1,088.7500	+1.277%	340,477	+6.956%
2025-07-08	1,075.4200	1,079.86000	1,070.0000	1,075.0200	-0.088%	502,472	+8.322%
2025-07-07	1,084.0000	1,086.83990	1,070.0201	1,075.9700	-0.571%	559,672	+8.226%
2025-07-03	1,071.3300	1,082.48000	1,066.6300	1,082.1500	+1.082%	342,686	+7.608%
2025-07-02	1,056.0000	1,070.66000	1,050.0000	1,070.5700	+1.546%	495,097	+8.772%
2025-07-01	1,046.5800	1,056.99850	1,041.4258	1,054.2700	+0.478%	472,882	+10.454%
2025-06-30	1,049.9800	1,054.17990	1,041.3100	1,049.2500	+0.136%	530,472	+10.982%
2025-06-27	1,035.6000	1,050.00000	1,034.3600	1,047.8200	+1.652%	799,932	+11.134%
2025-06-26	1,020.5200	1,036.99990	1,017.7000	1,030.7900	+1.248%	631,489	+12.970%
2025-06-25	1,007.7300	1,020.00000	1,000.0000	1,018.0800	+1.305%	661,804	+14.380%
2025-06-24	995.5000	1,005.85000	993.0000	1,004.9700	+1.893%	699,670	+15.872%
2025-06-23	975.3200	986.45000	966.4800	986.3000	+1.217%	642,854	+18.065%
2025-06-20	982.2100	986.91000	973.2100	974.4400	-0.519%	859,584	+19.502%
2025-06-18	970.8100	988.27000	966.4500	979.5200	+1.067%	662,709	+18.883%
2025-06-17	975.8500	980.42500	965.6300	969.1800	-1.316%	625,049	+20.151%
2025-06-16	986.5900	989.14950	977.2300	982.1000	+1.058%	522,427	+18.570%
2025-06-13	980.3200	985.57000	967.3400	971.8200	-1.663%	674,354	+19.825%
2025-06-12	989.9100	994.50000	983.7400	988.2500	-0.508%	558,619	+17.833%
2025-06-11	995.3000	1,003.31000	990.0000	993.3000	+0.141%	645,783	+17.233%
2025-06-10	987.5000	993.12000	985.0000	991.9000	+0.309%	478,699	+17.399%
2025-06-09	991.2900	994.42000	981.5200	988.8400	-0.021%	420,358	+17.762%
2025-06-06	993.7300	1,000.98000	987.3250	989.0500	+0.364%	627,723	+17.737%
2025-06-05	989.0700	991.00000	978.5850	985.4600	-0.355%	479,426	+18.166%
2025-06-04	987.0000	991.00000	984.9900	988.9700	+0.696%	491,976	+17.747%
2025-06-03	976.0000	985.28000	970.9600	982.1300	+0.415%	495,796	+18.567%
2025-06-02	975.7100	979.88990	965.0000	978.0700	-0.186%	425,215	+19.059%
2025-05-30	973.1400	979.97000	967.3400	979.8900	+0.366%	1,061,022	+18.838%
2025-05-29	978.0800	979.53000	965.9700	976.3200	+0.519%	455,568	+19.272%
2025-05-28	981.9900	984.50000	969.7400	971.2800	-1.023%	367,483	+19.891%
2025-05-27	975.6900	981.50000	967.9900	981.3200	+1.883%	843,332	+18.665%
2025-05-23	956.8900	969.73000	950.2986	963.1800	-0.693%	517,495	+20.900%
2025-05-22	972.0000	977.79000	965.6750	969.9000	-0.301%	364,119	+20.062%
2025-05-21	989.0000	996.67500	971.0900	972.8300	-2.494%	696,222	+19.700%
2025-05-20	987.8900	999.00000	987.5200	997.7100	+0.408%	537,026	+16.715%
2025-05-19	979.1900	995.66000	976.5250	993.6600	+0.399%	495,005	+17.191%
2025-05-16	986.7500	992.12000	982.5155	989.7100	+0.674%	723,574	+17.659%
2025-05-15	968.6800	989.43500	967.1100	983.0800	+1.657%	1,156,696	+18.452%
2025-05-14	960.0000	969.99000	959.0000	967.0600	+0.822%	679,261	+20.414%
2025-05-13	959.8900	968.31500	957.9800	959.1800	+0.120%	604,955	+21.404%
2025-05-12	961.4200	964.93940	951.1301	958.0300	+3.746%	807,999	+21.549%
2025-05-09	930.0000	932.03500	922.1200	923.4400	-0.560%	684,818	+26.102%
2025-05-08	930.0000	944.98360	927.2100	928.6400	+0.900%	626,759	+25.396%
2025-05-07	917.6500	924.98760	914.8400	920.3600	+0.589%	547,785	+26.524%
2025-05-06	910.4900	923.77000	906.5700	914.9700	-0.604%	482,927	+27.270%
2025-05-05	922.9400	933.69500	920.1900	920.5300	-0.933%	384,138	+26.501%
2025-05-02	931.4200	935.16000	924.3200	929.2000	+1.426%	822,899	+25.321%
2025-05-01	912.9600	923.88000	905.9101	916.1400	+0.206%	451,801	+27.107%
2025-04-30	905.9600	915.88000	893.9350	914.2600	-0.680%	1,028,962	+27.369%
2025-04-29	910.8900	921.70000	905.0450	920.5200	+0.742%	392,420	+26.502%
2025-04-28	906.2300	923.52000	906.2300	913.7400	+0.667%	685,243	+27.441%
2025-04-25	913.2500	918.27120	899.3600	907.6900	-0.935%	444,604	+28.290%
2025-04-24	895.5000	916.71000	892.9100	916.2600	+2.658%	619,870	+27.091%
2025-04-23	909.1700	929.00000	888.7600	892.5400	+0.600%	553,308	+30.468%
2025-04-22	869.9200	888.47000	864.5100	887.2200	+3.890%	600,743	+31.250%
2025-04-21	867.0000	869.99990	845.8200	854.0000	-2.487%	644,568	+36.356%
2025-04-17	871.0500	890.12720	866.1703	875.7800	+1.155%	1,034,367	+32.965%
2025-04-16	881.2400	886.89500	855.2200	865.7800	-2.551%	591,515	+34.501%
2025-04-15	888.9000	900.75000	886.2250	888.4400	-0.170%	516,567	+31.070%
2025-04-14	897.2700	900.00000	879.5900	889.9500	+1.271%	967,755	+30.848%
2025-04-11	848.1700	888.55000	840.5000	878.7800	+2.329%	963,023	+32.511%
2025-04-10	879.4900	880.41000	833.0950	858.7800	-4.269%	1,235,574	+35.597%
2025-04-09	800.5400	904.90500	799.1500	897.0800	+9.974%	1,821,481	+29.808%
2025-04-08	849.3000	856.79990	805.0000	815.7200	-0.218%	1,812,388	+42.755%
2025-04-07	789.6300	846.22000	773.7401	817.5000	-0.622%	1,654,123	+42.444%
2025-04-04	852.8800	860.51500	811.1619	822.6200	-7.326%	1,615,116	+41.557%
2025-04-03	918.5600	928.21160	887.1600	887.6500	-7.713%	903,345	+31.187%
2025-04-02	934.0300	965.96000	934.0300	961.8400	+1.881%	490,262	+21.068%
2025-04-01	945.9100	957.37500	931.4100	944.0800	-0.254%	668,731	+23.345%
2025-03-31	933.6000	949.36500	920.4500	946.4800	-0.023%	1,195,465	+23.033%
2025-03-28	966.2400	967.65424	945.7700	946.7000	-2.194%	569,047	+23.004%
2025-03-27	965.5100	976.80000	957.5000	967.9400	-0.031%	479,155	+20.305%
2025-03-26	975.0000	980.20000	964.0000	968.2400	-0.538%	526,071	+20.268%
2025-03-25	970.4800	977.28000	961.8600	973.4800	+1.036%	553,709	+19.620%
2025-03-24	960.6500	972.99000	957.0000	963.5000	+1.237%	554,379	+20.859%
2025-03-21	948.0000	956.34000	938.1700	951.7300	-0.256%	5,036,914	+22.354%
2025-03-20	952.6900	961.62500	949.5177	954.1700	-0.320%	661,266	+22.041%
2025-03-19	959.6800	966.00060	951.0000	957.2300	-0.145%	977,723	+21.651%
2025-03-18	957.6300	964.57000	956.0100	958.6200	+0.065%	934,133	+21.475%
2025-03-17	937.1300	960.94000	933.3650	958.0000	+3.155%	901,149	+21.553%
2025-03-14	915.0200	929.10000	907.9200	928.7000	+3.136%	610,286	+25.388%
2025-03-13	913.0200	913.50000	898.2600	900.4600	-1.055%	644,804	+29.321%
2025-03-12	920.0000	923.53000	903.5350	910.0600	-0.034%	613,772	+27.956%
2025-03-11	912.1300	922.97000	904.9500	910.3700	-0.534%	869,506	+27.913%

document.getElementById("LVp4Mf").onerror = function(){this.style.display='none';}; .dark-mode .rHhpG9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rHhpG9{ color: #333333; background-color: white; border: 2px solid #333333; }BLKBlackrock, Inc.stock NYSE

BLK
Blackrock, Inc.
stock NYSE