Dark

BLK
Blackrock, Inc.
stock NYSE

At Close

Jul 14, 2026 3:59:59 PM EDT

1025.83USD-0.555%(-5.73)717,221

965.20Bid 1100.93Ask 135.73Spread

Pre-market

Jul 14, 2026 9:15:30 AM EDT

1045.00USD+1.303%(+13.44)242

After-hours

Jul 14, 2026 4:59:30 PM EDT

1027.72USD+0.184%(+1.89)160

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	1,030.2400	1,036.81000	1,023.4200	1,025.8300	-0.555%	717,221	0.000%
2026-07-13	1,039.3600	1,039.43000	1,015.9700	1,031.5600	-0.439%	941,040	-0.555%
2026-07-10	1,039.4700	1,048.49500	1,030.0000	1,036.1100	+1.611%	595,029	-0.992%
2026-07-09	995.9200	1,021.24000	991.2400	1,019.6800	+2.963%	912,213	+0.603%
2026-07-08	1,001.7300	1,006.81000	982.9900	990.3400	-1.891%	653,461	+3.584%
2026-07-07	1,012.3000	1,019.01000	1,003.4350	1,009.4300	-0.176%	462,189	+1.625%
2026-07-06	998.7300	1,012.30000	990.2400	1,011.2100	+1.555%	612,984	+1.446%
2026-07-02	988.5000	1,002.04000	982.5900	995.7300	+1.566%	634,788	+3.023%
2026-07-01	960.4200	986.57000	957.1100	980.3800	+1.957%	969,215	+4.636%
2026-06-30	950.8100	969.76000	950.1800	961.5600	+1.199%	896,364	+6.684%
2026-06-29	969.2100	972.93000	947.2110	950.1700	-1.507%	884,922	+7.963%
2026-06-26	972.8000	984.01000	962.6800	964.7100	-0.742%	1,507,174	+6.336%
2026-06-25	995.0000	1,002.47000	966.1300	971.9200	-1.087%	1,130,890	+5.547%
2026-06-24	1,013.3600	1,015.46500	970.0301	982.6000	-3.224%	1,567,686	+4.400%
2026-06-23	1,049.1300	1,050.00000	1,009.2400	1,015.3300	-3.462%	1,455,446	+1.034%
2026-06-22	1,048.2000	1,063.74000	1,042.3900	1,051.7400	+0.157%	824,189	-2.464%
2026-06-18	1,073.7700	1,076.50500	1,045.9050	1,050.0900	-0.689%	1,032,316	-2.310%
2026-06-17	1,048.9600	1,075.69000	1,043.6000	1,057.3800	+0.489%	781,763	-2.984%
2026-06-16	1,050.7700	1,056.86990	1,038.5100	1,052.2300	+0.898%	462,713	-2.509%
2026-06-15	1,050.0000	1,060.00000	1,040.8250	1,042.8700	+1.053%	543,181	-1.634%
2026-06-12	1,028.3800	1,041.45000	1,022.0000	1,032.0000	+1.517%	549,465	-0.598%
2026-06-11	1,013.4000	1,022.02000	1,000.5700	1,016.5800	+0.584%	842,265	+0.910%
2026-06-10	1,006.9600	1,020.23000	999.2101	1,010.6800	-0.126%	565,911	+1.499%
2026-06-09	1,005.5700	1,012.78000	987.8400	1,011.9600	+1.728%	722,828	+1.371%
2026-06-08	1,002.1900	1,005.00000	990.7576	994.7700	-0.083%	531,765	+3.122%
2026-06-05	1,011.9500	1,011.95000	991.1800	995.6000	-2.637%	724,159	+3.036%
2026-06-04	997.8400	1,025.67000	991.4700	1,022.5600	+3.198%	1,024,193	+0.320%
2026-06-03	1,001.1100	1,001.37000	983.7475	990.8700	-2.757%	793,131	+3.528%
2026-06-02	1,017.2200	1,036.11000	1,007.0000	1,018.9600	-0.173%	727,851	+0.674%
2026-06-01	1,041.1200	1,053.24000	1,015.3100	1,020.7300	-2.498%	905,064	+0.500%
2026-05-29	1,041.8700	1,060.51000	1,040.0000	1,046.8800	+0.037%	1,078,103	-2.011%
2026-05-28	1,054.9800	1,062.28500	1,045.0000	1,046.4900	-2.228%	846,261	-1.974%
2026-05-27	1,080.8400	1,085.00000	1,066.7100	1,070.3400	-0.655%	515,194	-4.158%
2026-05-26	1,077.5000	1,084.45000	1,071.1142	1,077.4000	+0.410%	507,376	-4.787%
2026-05-22	1,070.7800	1,079.99000	1,065.1900	1,073.0000	+0.870%	450,944	-4.396%
2026-05-21	1,048.8800	1,065.37000	1,045.1200	1,063.7500	+1.158%	624,751	-3.565%
2026-05-20	1,038.1000	1,052.31000	1,030.1900	1,051.5700	+1.474%	760,441	-2.448%
2026-05-19	1,074.4600	1,084.00000	1,036.0200	1,036.3000	-4.566%	1,024,492	-1.010%
2026-05-18	1,082.8200	1,098.06990	1,079.6610	1,085.8800	+0.368%	458,255	-5.530%
2026-05-15	1,094.5200	1,099.75000	1,080.0000	1,081.9000	-2.004%	456,547	-5.183%
2026-05-14	1,100.0000	1,111.09000	1,096.4050	1,104.0300	+0.908%	502,325	-7.083%
2026-05-13	1,086.5400	1,098.11000	1,076.4200	1,094.1000	+0.146%	823,249	-6.240%
2026-05-12	1,074.7900	1,096.25500	1,071.0000	1,092.5000	+1.034%	484,454	-6.103%
2026-05-11	1,084.0000	1,089.88000	1,071.5350	1,081.3200	-0.324%	587,586	-5.132%
2026-05-08	1,074.3200	1,085.23000	1,067.0000	1,084.8300	+1.601%	490,891	-5.439%
2026-05-07	1,075.6200	1,080.74210	1,058.4900	1,067.7400	-0.543%	477,265	-3.925%
2026-05-06	1,065.7500	1,081.57000	1,064.8500	1,073.5700	+2.351%	662,870	-4.447%
2026-05-05	1,055.0000	1,064.97000	1,047.5200	1,048.9100	-0.317%	541,675	-2.200%
2026-05-04	1,055.0000	1,068.50000	1,049.8850	1,052.2500	-0.888%	424,700	-2.511%
2026-05-01	1,069.8800	1,080.73000	1,060.5900	1,061.6800	-0.368%	471,142	-3.377%
2026-04-30	1,041.0000	1,067.42000	1,033.5000	1,065.6000	+2.523%	573,254	-3.732%
2026-04-29	1,049.0000	1,055.64000	1,031.3200	1,039.3800	-0.989%	398,080	-1.304%
2026-04-28	1,062.0300	1,066.99000	1,047.8600	1,049.7600	-0.672%	424,546	-2.280%
2026-04-27	1,040.8450	1,058.50000	1,040.8450	1,056.8600	+1.138%	532,693	-2.936%
2026-04-24	1,053.8600	1,059.13000	1,042.4350	1,044.9700	-0.807%	365,982	-1.832%
2026-04-23	1,056.1000	1,065.00000	1,041.7200	1,053.4700	-0.847%	538,892	-2.624%
2026-04-22	1,054.7200	1,063.42000	1,048.3100	1,062.4700	+1.881%	550,935	-3.449%
2026-04-21	1,049.4900	1,070.73000	1,040.4001	1,042.8500	-0.531%	673,871	-1.632%
2026-04-20	1,048.6600	1,060.00000	1,045.0000	1,048.4200	-0.354%	638,105	-2.155%
2026-04-17	1,038.2800	1,067.33000	1,036.1400	1,052.1400	+2.653%	1,105,574	-2.501%
2026-04-16	1,054.1100	1,058.40000	1,011.4100	1,024.9500	-2.255%	950,625	+0.086%
2026-04-15	1,053.8100	1,062.00000	1,043.4500	1,048.6000	-0.565%	1,005,943	-2.171%
2026-04-14	1,050.0000	1,074.00000	1,040.8800	1,054.5600	+3.020%	1,350,100	-2.724%
2026-04-13	992.8000	1,025.65000	991.9600	1,023.6500	+2.436%	929,116	+0.213%
2026-04-10	1,002.3900	1,002.92500	991.1750	999.3100	-0.231%	671,005	+2.654%
2026-04-09	993.7700	1,006.32000	982.2200	1,001.6200	+0.008%	676,639	+2.417%
2026-04-08	1,002.0000	1,017.30000	995.7800	1,001.5400	+4.495%	1,247,545	+2.425%
2026-04-07	954.9900	962.00000	949.2900	958.4600	-0.099%	471,209	+7.029%
2026-04-06	961.1300	966.08990	955.0000	959.4100	-0.740%	451,268	+6.923%
2026-04-02	931.4300	971.24000	929.2500	966.5600	+0.957%	568,979	+6.132%
2026-04-01	974.9500	978.99000	956.3000	957.4000	-0.448%	624,658	+7.147%
2026-03-31	950.3200	967.08000	940.5300	961.7100	+2.960%	800,208	+6.667%
2026-03-30	939.4500	953.51000	930.6900	934.0600	+0.022%	806,644	+9.825%
2026-03-27	959.8000	961.48000	930.0000	933.8500	-3.574%	877,589	+9.850%
2026-03-26	972.5900	985.18000	966.5450	968.4600	-1.313%	739,706	+5.924%
2026-03-25	988.0000	992.13000	963.9000	981.3500	+0.542%	877,482	+4.533%
2026-03-24	960.0000	978.67990	956.5400	976.0600	+0.152%	626,082	+5.099%
2026-03-23	976.8900	988.30340	965.0000	974.5800	+1.740%	911,783	+5.259%
2026-03-20	970.2600	971.79000	945.5200	957.9100	-1.206%	1,410,142	+7.090%
2026-03-19	957.2000	972.00000	949.6100	969.6000	+0.133%	913,314	+5.799%
2026-03-18	963.7500	976.29000	962.5200	968.3100	-0.278%	842,196	+5.940%
2026-03-17	958.0000	975.46000	954.0500	971.0100	+2.942%	1,345,834	+5.646%
2026-03-16	931.4700	946.52000	929.0000	943.2600	+2.072%	927,001	+8.754%
2026-03-13	932.9300	943.43000	920.9200	924.1100	+0.131%	1,236,592	+11.007%
2026-03-12	932.5800	944.10000	917.3900	922.9000	-2.972%	1,133,395	+11.153%
2026-03-11	964.7800	967.40000	940.3100	951.1700	-1.674%	1,090,089	+7.849%
2026-03-10	965.0000	976.80000	956.5500	967.3600	+1.012%	1,159,206	+6.044%
2026-03-09	929.3800	960.39000	919.0000	957.6700	+0.232%	1,933,488	+7.117%
2026-03-06	991.2900	994.82000	948.7500	955.4500	-7.686%	1,846,224	+7.366%
2026-03-05	1,039.6900	1,046.46000	1,022.1178	1,035.0000	-1.356%	673,973	-0.886%
2026-03-04	1,060.0000	1,062.99000	1,045.0000	1,049.2300	-0.319%	482,308	-2.230%
2026-03-03	1,033.0300	1,066.99000	1,029.0000	1,052.5900	-1.471%	893,444	-2.542%
2026-03-02	1,038.7700	1,075.52000	1,031.9500	1,068.3100	+0.478%	708,553	-3.976%
2026-02-27	1,073.0700	1,080.00000	1,040.4500	1,063.2300	-2.480%	1,191,592	-3.518%
2026-02-26	1,100.0000	1,108.05000	1,060.1200	1,090.2700	-0.321%	724,758	-5.910%
2026-02-25	1,086.4900	1,097.67000	1,061.5000	1,093.7800	+1.178%	774,294	-6.212%
2026-02-24	1,061.1300	1,093.86000	1,051.4050	1,081.0500	+0.937%	737,541	-5.108%
2026-02-23	1,099.9700	1,108.22000	1,056.0000	1,071.0100	-2.069%	727,287	-4.218%
2026-02-20	1,074.9100	1,102.58000	1,068.0700	1,093.6400	+1.143%	567,747	-6.200%
2026-02-19	1,077.9000	1,084.77000	1,064.1000	1,081.2800	-1.005%	662,368	-5.128%
2026-02-18	1,080.2400	1,103.79000	1,070.3500	1,092.2600	+1.826%	700,054	-6.082%
2026-02-17	1,074.6100	1,087.90000	1,059.2250	1,072.6700	+0.108%	922,070	-4.367%
2026-02-13	1,057.2000	1,072.20000	1,047.0000	1,071.5100	+1.504%	669,141	-4.263%
2026-02-12	1,084.3000	1,087.99000	1,017.0000	1,055.6300	-2.516%	1,153,143	-2.823%
2026-02-11	1,089.0100	1,099.00000	1,068.3200	1,082.8800	-0.450%	970,078	-5.268%
2026-02-10	1,079.2500	1,113.56000	1,078.7400	1,087.7800	+0.730%	956,511	-5.695%
2026-02-09	1,045.0900	1,084.69000	1,044.0100	1,079.9000	+2.226%	799,393	-5.007%
2026-02-06	1,069.5000	1,075.38000	1,047.5725	1,056.3800	+0.150%	1,343,538	-2.892%
2026-02-05	1,065.9000	1,078.88000	1,049.2397	1,054.8000	-1.985%	756,118	-2.746%
2026-02-04	1,068.7800	1,081.97000	1,042.9400	1,076.1600	+0.568%	827,659	-4.677%
2026-02-03	1,115.0000	1,118.59000	1,048.5400	1,070.0800	-4.428%	947,341	-4.135%
2026-02-02	1,118.1300	1,124.32500	1,104.9400	1,119.6600	+0.064%	498,982	-8.380%
2026-01-30	1,115.3700	1,129.07000	1,102.7400	1,118.9400	-0.784%	632,171	-8.321%
2026-01-29	1,127.1400	1,135.00000	1,107.2600	1,127.7800	+0.545%	701,095	-9.040%
2026-01-28	1,106.0000	1,123.81000	1,098.3900	1,121.6700	+1.354%	616,258	-8.544%
2026-01-27	1,121.5600	1,125.50000	1,098.0000	1,106.6900	-1.324%	537,356	-7.306%
2026-01-26	1,133.5700	1,141.48000	1,121.1100	1,121.5400	-0.741%	738,531	-8.534%
2026-01-23	1,133.9100	1,136.49000	1,121.0000	1,129.9100	-0.861%	730,748	-9.211%
2026-01-22	1,137.6000	1,148.02000	1,132.4600	1,139.7200	+1.052%	683,739	-9.993%
2026-01-21	1,120.0000	1,135.34500	1,114.6000	1,127.8500	+1.604%	687,778	-9.046%
2026-01-20	1,144.0000	1,148.36000	1,105.9900	1,110.0500	-4.567%	1,026,323	-7.587%
2026-01-16	1,159.5000	1,181.36000	1,159.0001	1,163.1700	+0.564%	1,125,808	-11.807%
2026-01-15	1,128.6200	1,162.32990	1,125.0600	1,156.6500	+5.935%	1,401,593	-11.310%
2026-01-14	1,070.5300	1,094.01000	1,070.4100	1,091.8500	+0.212%	954,231	-6.047%
2026-01-13	1,089.5400	1,094.00000	1,073.7300	1,089.5400	+0.026%	729,930	-5.847%
2026-01-12	1,078.4800	1,090.92000	1,073.9100	1,089.2600	+0.383%	726,822	-5.823%
2026-01-09	1,090.2300	1,092.77000	1,080.0001	1,085.1000	-0.259%	603,975	-5.462%
2026-01-08	1,060.1300	1,092.45000	1,060.1300	1,087.9200	+1.193%	569,353	-5.707%
2026-01-07	1,108.1600	1,112.80000	1,074.9700	1,075.0900	-3.344%	839,775	-4.582%
2026-01-06	1,119.3200	1,124.28000	1,106.7550	1,112.2800	-0.668%	537,675	-7.772%
2026-01-05	1,085.8800	1,131.65000	1,083.2500	1,119.7600	+3.198%	926,299	-8.388%
2026-01-02	1,071.4400	1,089.88000	1,069.0000	1,085.0600	+1.375%	603,251	-5.459%
2025-12-31	1,082.9500	1,085.36170	1,070.0800	1,070.3400	-1.197%	327,662	-4.158%
2025-12-30	1,088.5400	1,090.00000	1,082.0100	1,083.3100	-0.468%	271,106	-5.306%
2025-12-29	1,091.0400	1,092.05000	1,082.7600	1,088.4000	+0.027%	295,271	-5.749%
2025-12-26	1,090.7200	1,091.69000	1,084.6300	1,088.1100	-0.078%	230,340	-5.724%
2025-12-24	1,089.8200	1,094.33120	1,084.0020	1,088.9600	+0.222%	195,143	-5.797%
2025-12-23	1,085.5500	1,091.74000	1,083.4000	1,086.5500	-0.153%	265,494	-5.588%
2025-12-22	1,066.3300	1,090.96000	1,065.7700	1,088.2100	+2.645%	575,516	-5.732%
2025-12-19	1,066.9450	1,068.56000	1,057.7450	1,060.1700	-0.453%	1,174,153	-3.239%
2025-12-18	1,073.9100	1,078.51000	1,057.4501	1,064.9900	-0.001%	588,482	-3.677%
2025-12-17	1,072.8000	1,083.75000	1,064.6400	1,065.0000	-0.294%	648,285	-3.678%
2025-12-16	1,081.3600	1,083.19000	1,063.8900	1,068.1400	-1.296%	651,576	-3.961%
2025-12-15	1,095.4300	1,098.85000	1,078.5000	1,082.1600	-0.636%	564,749	-5.205%
2025-12-12	1,107.2550	1,107.25500	1,085.0100	1,089.0900	-1.157%	608,040	-5.809%
2025-12-11	1,084.8600	1,104.33000	1,081.0000	1,101.8400	+1.706%	774,445	-6.898%
2025-12-10	1,077.2400	1,089.77000	1,071.5200	1,083.3600	+1.125%	840,898	-5.310%
2025-12-09	1,060.2600	1,074.08500	1,059.1801	1,071.3100	+0.875%	445,352	-4.245%
2025-12-08	1,074.0000	1,078.86000	1,057.1500	1,062.0200	-0.946%	612,633	-3.408%
2025-12-05	1,068.4900	1,074.00000	1,062.8900	1,072.1600	-0.318%	544,202	-4.321%
2025-12-04	1,080.8200	1,086.84500	1,072.6400	1,075.5800	-0.397%	597,894	-4.625%
2025-12-03	1,043.0700	1,087.09000	1,040.6501	1,079.8700	+3.972%	863,354	-5.004%
2025-12-02	1,043.0000	1,045.12040	1,031.0007	1,038.6200	-0.127%	376,584	-1.231%
2025-12-01	1,039.0000	1,052.56990	1,037.0000	1,039.9400	-0.703%	624,618	-1.357%
2025-11-28	1,049.8900	1,053.94000	1,043.8600	1,047.3000	+0.696%	300,277	-2.050%
2025-11-26	1,031.1100	1,048.32000	1,030.0400	1,040.0600	+0.999%	560,965	-1.368%
2025-11-25	1,019.4900	1,033.00000	1,010.9200	1,029.7700	+1.008%	688,749	-0.383%
2025-11-24	1,006.8500	1,024.22000	1,004.9351	1,019.4900	+0.470%	1,010,311	+0.622%
2025-11-21	999.0000	1,015.38000	990.8100	1,014.7200	+2.237%	1,229,200	+1.095%
2025-11-20	1,029.1100	1,032.49000	990.5800	992.5200	-2.184%	677,930	+3.356%
2025-11-19	1,020.0000	1,025.43840	1,009.0600	1,014.6800	-0.438%	838,763	+1.099%
2025-11-18	1,022.0000	1,026.77000	1,010.5000	1,019.1400	-0.455%	749,621	+0.656%
2025-11-17	1,053.4900	1,055.06000	1,014.1100	1,023.8000	-3.227%	935,202	+0.198%
2025-11-14	1,060.0000	1,065.84000	1,048.2600	1,057.9400	-1.095%	459,496	-3.035%
2025-11-13	1,090.3700	1,093.36000	1,060.6000	1,069.6500	-2.220%	541,755	-4.097%
2025-11-12	1,086.4000	1,098.63620	1,086.1200	1,093.9300	+0.752%	433,235	-6.225%
2025-11-11	1,082.1600	1,086.65000	1,076.7000	1,085.7600	+0.289%	309,754	-5.520%
2025-11-10	1,087.6800	1,091.94910	1,071.1900	1,082.6300	+0.040%	413,637	-5.246%
2025-11-07	1,064.4300	1,083.38990	1,057.7664	1,082.2000	+1.193%	470,360	-5.209%
2025-11-06	1,069.6400	1,079.05000	1,056.0700	1,069.4400	-0.385%	415,720	-4.078%
2025-11-05	1,058.9900	1,082.57000	1,053.6300	1,073.5700	+1.289%	550,290	-4.447%
2025-11-04	1,061.0000	1,067.38000	1,057.0000	1,059.9100	-0.835%	935,023	-3.215%
2025-11-03	1,079.0800	1,081.83000	1,057.2000	1,068.8300	-1.291%	790,926	-4.023%
2025-10-31	1,090.0000	1,092.52000	1,073.7600	1,082.8100	-1.388%	895,502	-5.262%
2025-10-30	1,097.4000	1,106.89260	1,090.9500	1,098.0500	+0.005%	632,073	-6.577%
2025-10-29	1,117.6200	1,121.81000	1,096.9900	1,098.0000	-2.396%	861,925	-6.573%
2025-10-28	1,131.9700	1,138.65000	1,124.5400	1,124.9500	-0.562%	390,396	-8.811%
2025-10-27	1,146.3900	1,146.39000	1,128.9475	1,131.3100	-0.468%	726,209	-9.324%
2025-10-24	1,141.2700	1,144.50000	1,133.2400	1,136.6300	+1.034%	560,695	-9.748%
2025-10-23	1,131.5100	1,132.51500	1,119.9900	1,125.0000	-0.414%	371,636	-8.815%
2025-10-22	1,129.5000	1,134.93640	1,120.2200	1,129.6800	-0.028%	618,550	-9.193%
2025-10-21	1,158.1600	1,159.72000	1,129.4700	1,130.0000	-2.586%	1,052,402	-9.219%
2025-10-20	1,178.0000	1,178.99000	1,158.6243	1,160.0000	-0.100%	678,897	-11.566%
2025-10-17	1,169.0600	1,176.18000	1,154.1500	1,161.1600	-0.871%	777,614	-11.655%
2025-10-16	1,204.0000	1,209.89000	1,168.1300	1,171.3600	-2.597%	1,250,532	-12.424%
2025-10-15	1,200.0000	1,219.93990	1,178.0000	1,202.5900	+0.698%	1,003,797	-14.698%
2025-10-14	1,140.0000	1,209.82000	1,135.0000	1,194.2600	+3.388%	1,146,364	-14.103%
2025-10-13	1,147.6200	1,163.43500	1,144.7200	1,155.1200	+2.010%	742,436	-11.193%
2025-10-10	1,172.5000	1,180.93250	1,131.3800	1,132.3600	-3.004%	643,530	-9.408%
2025-10-09	1,170.6300	1,177.50000	1,157.1150	1,167.4300	+0.209%	478,172	-12.129%
2025-10-08	1,171.4400	1,178.18990	1,155.4700	1,165.0000	-0.105%	393,670	-11.946%
2025-10-07	1,179.2700	1,183.95000	1,155.0300	1,166.2300	-1.106%	531,394	-12.039%
2025-10-06	1,168.9800	1,184.12500	1,158.6000	1,179.2700	+1.601%	772,561	-13.011%
2025-10-03	1,166.9600	1,168.00500	1,157.8500	1,160.6900	+0.013%	377,223	-11.619%
2025-10-02	1,145.5400	1,167.48250	1,138.6000	1,160.5400	+1.706%	615,951	-11.608%
2025-10-01	1,154.0000	1,156.92000	1,133.6900	1,141.0700	-2.127%	604,343	-10.099%
2025-09-30	1,176.6500	1,183.50000	1,154.5000	1,165.8700	-0.824%	691,662	-12.012%
2025-09-29	1,167.4000	1,182.14000	1,163.8493	1,175.5600	+1.652%	567,600	-12.737%
2025-09-26	1,152.0000	1,159.48000	1,150.7816	1,156.4500	+0.798%	435,544	-11.295%
2025-09-25	1,122.6800	1,149.12000	1,118.0000	1,147.2900	+1.712%	680,300	-10.587%
2025-09-24	1,133.5000	1,140.43000	1,125.6133	1,127.9800	-0.333%	345,418	-9.056%
2025-09-23	1,138.5000	1,146.26000	1,127.4050	1,131.7500	-0.393%	427,188	-9.359%
2025-09-22	1,137.1900	1,142.91080	1,133.7000	1,136.2100	-0.581%	366,078	-9.715%
2025-09-19	1,138.7700	1,145.05000	1,126.0000	1,142.8500	+0.503%	1,505,458	-10.239%
2025-09-18	1,136.9400	1,151.94000	1,134.5000	1,137.1300	+0.473%	523,878	-9.788%
2025-09-17	1,121.0000	1,133.45000	1,117.0001	1,131.7800	+1.152%	508,134	-9.361%
2025-09-16	1,120.0000	1,123.38990	1,106.6100	1,118.8900	+0.339%	547,553	-8.317%
2025-09-15	1,120.5800	1,125.61000	1,110.5000	1,115.1100	-0.739%	506,922	-8.006%
2025-09-12	1,132.7200	1,139.99990	1,118.6500	1,123.4100	-0.950%	544,815	-8.686%
2025-09-11	1,105.0000	1,141.82870	1,102.9700	1,134.1800	+2.837%	585,217	-9.553%
2025-09-10	1,107.2800	1,118.52000	1,098.8100	1,102.8900	-0.251%	367,412	-6.987%
2025-09-09	1,101.5600	1,113.71000	1,100.0500	1,105.6700	+0.068%	334,299	-7.221%
2025-09-08	1,098.2800	1,105.82000	1,094.0006	1,104.9200	+0.525%	671,011	-7.158%
2025-09-05	1,107.7100	1,110.17690	1,088.5650	1,099.1500	-0.867%	487,595	-6.671%
2025-09-04	1,109.0000	1,113.00000	1,101.5800	1,108.7600	+0.843%	460,044	-7.480%
2025-09-03	1,112.6000	1,113.20000	1,092.6600	1,099.4900	-1.371%	413,192	-6.699%
2025-09-02	1,117.8400	1,119.99000	1,100.5920	1,114.7700	-1.097%	391,419	-7.978%
2025-08-29	1,131.9000	1,134.13800	1,118.4500	1,127.1400	-0.295%	356,068	-8.988%
2025-08-28	1,133.8000	1,137.99990	1,127.1200	1,130.4800	-0.102%	475,204	-9.257%
2025-08-27	1,138.3900	1,144.78000	1,131.5600	1,131.6300	-0.717%	310,178	-9.349%
2025-08-26	1,135.0300	1,142.41000	1,125.5300	1,139.8000	+0.237%	580,410	-9.999%
2025-08-25	1,143.4100	1,150.00000	1,136.5700	1,137.1000	-0.964%	415,052	-9.785%
2025-08-22	1,128.8900	1,157.74990	1,126.0001	1,148.1700	+2.082%	433,703	-10.655%
2025-08-21	1,124.8200	1,129.00000	1,118.8273	1,124.7500	-0.329%	275,084	-8.795%
2025-08-20	1,125.8600	1,132.83500	1,114.0101	1,128.4600	-0.001%	573,228	-9.095%
2025-08-19	1,126.2800	1,135.00000	1,121.8000	1,128.4700	-0.673%	611,810	-9.096%
2025-08-18	1,134.0000	1,141.00000	1,126.8200	1,136.1200	+0.098%	405,860	-9.708%
2025-08-15	1,163.5200	1,163.52000	1,134.4300	1,135.0100	-2.168%	582,235	-9.619%
2025-08-14	1,154.1300	1,162.50000	1,144.8300	1,160.1600	+0.011%	407,645	-11.579%
2025-08-13	1,166.5000	1,171.89000	1,148.0000	1,160.0300	+0.036%	570,861	-11.569%
2025-08-12	1,134.3300	1,161.50000	1,131.5712	1,159.6100	+2.809%	669,217	-11.537%
2025-08-11	1,125.0000	1,133.07500	1,121.7800	1,127.9300	+0.263%	575,724	-9.052%
2025-08-08	1,119.7200	1,126.17000	1,114.5500	1,124.9700	+1.091%	427,904	-8.813%
2025-08-07	1,130.0000	1,131.93000	1,108.1600	1,112.8300	-0.688%	381,537	-7.818%
2025-08-06	1,114.0200	1,122.14000	1,105.9750	1,120.5400	+0.982%	404,963	-8.452%
2025-08-05	1,122.7400	1,122.74000	1,099.5200	1,109.6400	-0.575%	481,394	-7.553%
2025-08-04	1,097.9800	1,116.06000	1,095.2500	1,116.0600	+2.222%	503,176	-8.085%
2025-08-01	1,089.0000	1,097.66000	1,077.2000	1,091.8000	-1.285%	673,393	-6.042%
2025-07-31	1,108.2900	1,120.95130	1,103.2400	1,106.0100	-0.775%	498,576	-7.249%
2025-07-30	1,117.3000	1,126.55000	1,109.4400	1,114.6500	-0.613%	372,449	-7.968%
2025-07-29	1,123.3500	1,127.94000	1,114.7500	1,121.5300	+0.332%	422,041	-8.533%
2025-07-28	1,124.0000	1,125.69000	1,115.0906	1,117.8200	-0.486%	299,397	-8.229%
2025-07-25	1,122.3200	1,130.66000	1,117.7550	1,123.2800	+0.439%	516,333	-8.675%
2025-07-24	1,117.0000	1,125.76000	1,113.6400	1,118.3700	-0.179%	539,549	-8.275%
2025-07-23	1,104.1700	1,122.73400	1,100.5558	1,120.3700	+1.816%	653,555	-8.438%
2025-07-22	1,096.0800	1,103.80610	1,086.1800	1,100.3900	+0.674%	580,871	-6.776%
2025-07-21	1,107.6800	1,110.71000	1,093.0200	1,093.0200	-0.958%	445,878	-6.147%
2025-07-18	1,111.9300	1,119.19000	1,102.5800	1,103.5900	-0.162%	991,574	-7.046%
2025-07-17	1,085.0000	1,109.29000	1,077.1100	1,105.3800	+2.138%	1,175,847	-7.197%
2025-07-16	1,054.5900	1,086.95000	1,053.0001	1,082.2400	+3.449%	1,407,409	-5.212%
2025-07-15	1,070.8500	1,076.46880	1,033.7650	1,046.1600	-5.875%	1,939,352	-1.943%
2025-07-14	1,101.0800	1,112.13000	1,098.4350	1,111.4600	+0.891%	661,833	-7.704%
2025-07-11	1,099.6100	1,103.44000	1,091.8228	1,101.6400	-0.218%	545,553	-6.882%
2025-07-10	1,091.7800	1,105.71990	1,084.1500	1,104.0500	+1.405%	467,761	-7.085%
2025-07-09	1,080.0000	1,088.77000	1,077.6410	1,088.7500	+1.277%	340,477	-5.779%
2025-07-08	1,075.4200	1,079.86000	1,070.0000	1,075.0200	-0.088%	502,472	-4.576%
2025-07-07	1,084.0000	1,086.83990	1,070.0201	1,075.9700	-0.571%	559,672	-4.660%
2025-07-03	1,071.3300	1,082.48000	1,066.6300	1,082.1500	+1.082%	342,686	-5.204%
2025-07-02	1,056.0000	1,070.66000	1,050.0000	1,070.5700	+1.546%	495,097	-4.179%
2025-07-01	1,046.5800	1,056.99850	1,041.4258	1,054.2700	+0.478%	472,882	-2.698%
2025-06-30	1,049.9800	1,054.17990	1,041.3100	1,049.2500	+0.136%	530,472	-2.232%
2025-06-27	1,035.6000	1,050.00000	1,034.3600	1,047.8200	+1.652%	799,932	-2.099%
2025-06-26	1,020.5200	1,036.99990	1,017.7000	1,030.7900	+1.248%	631,489	-0.481%
2025-06-25	1,007.7300	1,020.00000	1,000.0000	1,018.0800	+1.305%	661,804	+0.761%
2025-06-24	995.5000	1,005.85000	993.0000	1,004.9700	+1.893%	699,670	+2.076%
2025-06-23	975.3200	986.45000	966.4800	986.3000	+1.217%	642,854	+4.008%
2025-06-20	982.2100	986.91000	973.2100	974.4400	-0.519%	859,584	+5.274%
2025-06-18	970.8100	988.27000	966.4500	979.5200	+1.067%	662,709	+4.728%
2025-06-17	975.8500	980.42500	965.6300	969.1800	-1.316%	625,049	+5.845%
2025-06-16	986.5900	989.14950	977.2300	982.1000	+1.058%	522,427	+4.453%
2025-06-13	980.3200	985.57000	967.3400	971.8200	-1.663%	674,354	+5.558%
2025-06-12	989.9100	994.50000	983.7400	988.2500	-0.508%	558,619	+3.803%
2025-06-11	995.3000	1,003.31000	990.0000	993.3000	+0.141%	645,783	+3.275%
2025-06-10	987.5000	993.12000	985.0000	991.9000	+0.309%	478,699	+3.421%
2025-06-09	991.2900	994.42000	981.5200	988.8400	-0.021%	420,358	+3.741%
2025-06-06	993.7300	1,000.98000	987.3250	989.0500	+0.364%	627,723	+3.719%
2025-06-05	989.0700	991.00000	978.5850	985.4600	-0.355%	479,426	+4.097%
2025-06-04	987.0000	991.00000	984.9900	988.9700	+0.696%	491,976	+3.727%
2025-06-03	976.0000	985.28000	970.9600	982.1300	+0.415%	495,796	+4.450%
2025-06-02	975.7100	979.88990	965.0000	978.0700	-0.186%	425,215	+4.883%
2025-05-30	973.1400	979.97000	967.3400	979.8900	+0.366%	1,061,022	+4.688%
2025-05-29	978.0800	979.53000	965.9700	976.3200	+0.519%	455,568	+5.071%
2025-05-28	981.9900	984.50000	969.7400	971.2800	-1.023%	367,483	+5.616%
2025-05-27	975.6900	981.50000	967.9900	981.3200	+1.883%	843,332	+4.536%
2025-05-23	956.8900	969.73000	950.2986	963.1800	-0.693%	517,495	+6.504%
2025-05-22	972.0000	977.79000	965.6750	969.9000	-0.301%	364,119	+5.767%
2025-05-21	989.0000	996.67500	971.0900	972.8300	-2.494%	696,222	+5.448%
2025-05-20	987.8900	999.00000	987.5200	997.7100	+0.408%	537,026	+2.818%
2025-05-19	979.1900	995.66000	976.5250	993.6600	+0.399%	495,005	+3.238%
2025-05-16	986.7500	992.12000	982.5155	989.7100	+0.674%	723,574	+3.650%
2025-05-15	968.6800	989.43500	967.1100	983.0800	+1.657%	1,156,696	+4.349%
2025-05-14	960.0000	969.99000	959.0000	967.0600	+0.822%	679,261	+6.077%
2025-05-13	959.8900	968.31500	957.9800	959.1800	+0.120%	604,955	+6.949%
2025-05-12	961.4200	964.93940	951.1301	958.0300	+3.746%	807,999	+7.077%
2025-05-09	930.0000	932.03500	922.1200	923.4400	-0.560%	684,818	+11.088%
2025-05-08	930.0000	944.98360	927.2100	928.6400	+0.900%	626,759	+10.466%
2025-05-07	917.6500	924.98760	914.8400	920.3600	+0.589%	547,785	+11.460%
2025-05-06	910.4900	923.77000	906.5700	914.9700	-0.604%	482,927	+12.116%
2025-05-05	922.9400	933.69500	920.1900	920.5300	-0.933%	384,138	+11.439%
2025-05-02	931.4200	935.16000	924.3200	929.2000	+1.426%	822,899	+10.399%
2025-05-01	912.9600	923.88000	905.9101	916.1400	+0.206%	451,801	+11.973%
2025-04-30	905.9600	915.88000	893.9350	914.2600	-0.680%	1,028,962	+12.203%
2025-04-29	910.8900	921.70000	905.0450	920.5200	+0.742%	392,420	+11.440%
2025-04-28	906.2300	923.52000	906.2300	913.7400	+0.667%	685,243	+12.267%
2025-04-25	913.2500	918.27120	899.3600	907.6900	-0.935%	444,604	+13.015%
2025-04-24	895.5000	916.71000	892.9100	916.2600	+2.658%	619,870	+11.958%
2025-04-23	909.1700	929.00000	888.7600	892.5400	+0.600%	553,308	+14.934%
2025-04-22	869.9200	888.47000	864.5100	887.2200	+3.890%	600,743	+15.623%
2025-04-21	867.0000	869.99990	845.8200	854.0000	-2.487%	644,568	+20.121%
2025-04-17	871.0500	890.12720	866.1703	875.7800	+1.155%	1,034,367	+17.133%
2025-04-16	881.2400	886.89500	855.2200	865.7800	-2.551%	591,515	+18.486%
2025-04-15	888.9000	900.75000	886.2250	888.4400	-0.170%	516,567	+15.464%
2025-04-14	897.2700	900.00000	879.5900	889.9500	+1.271%	967,755	+15.268%
2025-04-11	848.1700	888.55000	840.5000	878.7800	+2.329%	963,023	+16.733%
2025-04-10	879.4900	880.41000	833.0950	858.7800	-4.269%	1,235,574	+19.452%
2025-04-09	800.5400	904.90500	799.1500	897.0800	+9.974%	1,821,481	+14.352%
2025-04-08	849.3000	856.79990	805.0000	815.7200	-0.218%	1,812,388	+25.758%
2025-04-07	789.6300	846.22000	773.7401	817.5000	-0.622%	1,654,123	+25.484%
2025-04-04	852.8800	860.51500	811.1619	822.6200	-7.326%	1,615,116	+24.703%
2025-04-03	918.5600	928.21160	887.1600	887.6500	-7.713%	903,345	+15.567%
2025-04-02	934.0300	965.96000	934.0300	961.8400	+1.881%	490,262	+6.653%
2025-04-01	945.9100	957.37500	931.4100	944.0800	-0.254%	668,731	+8.659%
2025-03-31	933.6000	949.36500	920.4500	946.4800	-0.023%	1,195,465	+8.384%
2025-03-28	966.2400	967.65424	945.7700	946.7000	-2.194%	569,047	+8.359%
2025-03-27	965.5100	976.80000	957.5000	967.9400	-0.031%	479,155	+5.981%
2025-03-26	975.0000	980.20000	964.0000	968.2400	-0.538%	526,071	+5.948%
2025-03-25	970.4800	977.28000	961.8600	973.4800	+1.036%	553,709	+5.378%
2025-03-24	960.6500	972.99000	957.0000	963.5000	+1.237%	554,379	+6.469%
2025-03-21	948.0000	956.34000	938.1700	951.7300	-0.256%	5,036,914	+7.786%
2025-03-20	952.6900	961.62500	949.5177	954.1700	-0.320%	661,266	+7.510%
2025-03-19	959.6800	966.00060	951.0000	957.2300	-0.145%	977,723	+7.167%
2025-03-18	957.6300	964.57000	956.0100	958.6200	+0.065%	934,133	+7.011%
2025-03-17	937.1300	960.94000	933.3650	958.0000	+3.155%	901,149	+7.080%
2025-03-14	915.0200	929.10000	907.9200	928.7000	+3.136%	610,286	+10.459%
2025-03-13	913.0200	913.50000	898.2600	900.4600	-1.055%	644,804	+13.923%
2025-03-12	920.0000	923.53000	903.5350	910.0600	-0.034%	613,772	+12.721%
2025-03-11	912.1300	922.97000	904.9500	910.3700	-0.534%	869,506	+12.683%
2025-03-10	918.1000	931.78000	901.5300	915.2600	-3.343%	1,053,091	+12.081%
2025-03-07	953.0300	953.03000	918.9900	946.9200	-1.325%	1,149,702	+8.333%
2025-03-06	957.6300	969.00500	948.7308	959.6400	-0.878%	682,623	+6.897%
2025-03-05	964.0000	969.65990	947.8500	968.1400	+1.718%	801,298	+5.959%
2025-03-04	952.3600	964.57500	933.3400	951.7900	-1.519%	1,018,305	+7.779%
2025-03-03	979.8400	990.79000	958.8394	966.4700	-1.157%	634,484	+6.142%
2025-02-28	943.1800	980.48000	942.0100	977.7800	+3.481%	1,294,617	+4.914%
2025-02-27	959.1000	969.99000	943.5000	944.8900	-0.931%	663,997	+8.566%
2025-02-26	956.5000	967.11000	952.2800	953.7700	-0.443%	579,444	+7.555%
2025-02-25	957.9500	966.12000	945.8600	958.0100	+0.547%	672,045	+7.079%
2025-02-24	975.3500	982.27750	948.1054	952.8000	-2.199%	1,125,457	+7.665%
2025-02-21	992.4900	993.21000	971.0100	974.2200	-1.532%	1,107,682	+5.298%
2025-02-20	986.5000	991.32000	974.0200	989.3800	+0.308%	764,425	+3.684%
2025-02-19	971.0000	989.70000	966.8800	986.3400	+0.867%	747,376	+4.004%
2025-02-18	969.1400	977.87000	959.0700	977.8600	+0.405%	1,019,953	+4.906%
2025-02-14	975.0000	978.65000	968.3750	973.9200	-0.651%	948,792	+5.330%
2025-02-13	979.0400	982.00000	970.2700	980.3000	+0.677%	453,448	+4.644%
2025-02-12	975.0400	980.88500	965.8800	973.7100	-1.466%	525,134	+5.353%
2025-02-11	980.0000	989.46000	973.6000	988.2000	+0.269%	737,660	+3.808%
2025-02-10	995.0000	996.34000	976.7850	985.5500	-0.654%	666,827	+4.087%
2025-02-07	1,008.7600	1,015.91000	991.1500	992.0400	-1.448%	693,964	+3.406%
2025-02-06	1,020.3500	1,023.80000	1,005.0000	1,006.6200	-0.777%	657,053	+1.908%
2025-02-05	1,020.0000	1,027.55000	1,005.9100	1,014.5000	-0.114%	697,473	+1.117%
2025-02-04	1,011.5400	1,019.50000	1,004.0000	1,015.6600	+0.188%	915,735	+1.001%
2025-02-03	1,054.4800	1,056.54000	1,006.6300	1,013.7500	-5.742%	1,438,843	+1.192%
2025-01-31	1,074.0900	1,084.22000	1,068.7600	1,075.5000	+0.371%	727,601	-4.618%
2025-01-30	1,069.2000	1,078.25000	1,059.3344	1,071.5200	+1.796%	506,543	-4.264%
2025-01-29	1,047.1100	1,066.83000	1,045.3100	1,052.6100	+0.134%	710,781	-2.544%
2025-01-28	1,029.6800	1,055.72000	1,027.0500	1,051.2000	+2.064%	766,217	-2.413%
2025-01-27	1,010.0000	1,030.91000	1,004.6900	1,029.9400	+0.930%	647,942	-0.399%
2025-01-24	1,013.1400	1,026.00000	1,013.1400	1,020.4500	+0.267%	655,192	+0.527%
2025-01-23	1,003.9600	1,017.81000	1,000.8250	1,017.7300	+1.132%	624,951	+0.796%
2025-01-22	1,012.4800	1,013.82000	998.2547	1,006.3400	-0.568%	531,373	+1.937%

document.getElementById("q3L1BL").onerror = function(){this.style.display='none';}; .dark-mode .qtbTZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtbTZH{ color: #333333; background-color: white; border: 2px solid #333333; }BLKBlackrock, Inc.stock NYSE

BLK
Blackrock, Inc.
stock NYSE