BlackRock, Inc. - BLK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	1,035.6	1,047.82	1,047.82	1,050	1,034.36	753,689
June 26, 2025	1,019.14	1,030.79	1,030.79	1,037	1,017.32	519,510
June 25, 2025	1,007.73	1,018.08	1,018.08	1,020	1,000	651,819
June 24, 2025	995.5	1,004.97	1,004.97	1,005.85	993	698,642
June 23, 2025	975.32	986.3	986.3	986.45	966.48	642,900
June 20, 2025	982.21	974.44	974.44	986.91	973.21	859,584
June 18, 2025	970.81	979.52	979.52	988.27	966.45	658,995
June 17, 2025	975.85	969.18	969.18	980.43	965.63	600,599
June 16, 2025	986.59	982.1	982.1	989.15	977.23	522,427
June 13, 2025	980.32	971.82	971.82	985.57	967.34	674,354
June 12, 2025	989.91	988.25	988.25	994.5	983.74	558,619
June 11, 2025	991.68	993.3	993.3	1,003.16	990.27	483,258
June 10, 2025	987.5	991.9	991.9	993.12	985	478,700
June 09, 2025	991.29	988.84	988.84	994.42	981.52	367,740
June 06, 2025	993.73	989.05	989.05	1,000.98	987.33	627,723
June 05, 2025	989.07	985.46	985.46	991	978.59	479,426
June 04, 2025	987	988.97	983.76	991	984.99	491,976
June 03, 2025	976	982.13	976.96	985.28	970.96	495,796
June 02, 2025	975.71	978.07	978.07	978.35	964.46	424,937
May 30, 2025	973.14	979.89	979.89	979.97	967.34	1.06M
May 29, 2025	978.08	976.32	976.32	979.53	965.97	455,568
May 28, 2025	981.99	971.28	971.28	984.5	969.74	366,805
May 27, 2025	975.71	980.01	980.01	981.58	967.99	353,887
May 23, 2025	956.89	963.18	963.18	969.73	950.3	517,324
May 22, 2025	972	969.9	969.9	977.79	965.68	363,914
May 21, 2025	989	972.83	972.83	996.68	971.09	694,226
May 20, 2025	987.89	997.71	997.71	999	987.52	527,873
May 19, 2025	979.19	993.66	993.66	995.66	976.53	495,005
May 16, 2025	986.75	989.71	989.71	992.12	982.52	676,037
May 15, 2025	968.68	983.08	983.08	989.44	967.11	1.16M
May 14, 2025	960	967.06	967.06	969.99	959	663,622
May 13, 2025	959.89	959.18	959.18	968.32	957.98	581,284
May 12, 2025	961.42	958.03	958.03	964.94	951.13	807,999
May 09, 2025	930	923.44	923.44	932.04	922.12	666,158
May 08, 2025	930	928.64	928.64	944.98	927.21	625,495
May 07, 2025	917.65	920.36	920.36	924.99	914.84	487,955
May 06, 2025	910.49	914.97	914.97	923.77	906.57	482,927
May 05, 2025	922.94	920.53	920.53	933.7	920.19	378,179
May 02, 2025	931.42	929.2	929.2	935.16	924.32	786,553
May 01, 2025	912.96	916.14	916.14	923.88	905.91	451,801
April 30, 2025	905.96	914.26	914.26	915.88	893.94	1.02M
April 29, 2025	910.89	920.52	920.52	921.7	905.05	392,420
April 28, 2025	906.23	913.74	913.74	923.52	906.23	685,243
April 25, 2025	913.25	907.69	907.69	918.27	899.36	443,388
April 24, 2025	895.5	916.26	916.26	916.71	892.91	616,691
April 23, 2025	909.17	892.54	892.54	929	888.76	553,308
April 22, 2025	869.92	887.22	887.22	888.47	864.51	600,743
April 21, 2025	867	854	854	870	845.82	644,568
April 17, 2025	871.05	875.78	875.78	890.13	866.17	1.03M
April 16, 2025	881.24	865.78	865.78	886.9	855.22	584,942
April 15, 2025	888.9	888.44	888.44	900.75	886.23	512,289
April 14, 2025	897.27	889.95	889.95	900	879.59	970,305
April 11, 2025	848.17	878.78	878.78	888.55	840.5	956,870
April 10, 2025	879.49	858.78	858.78	880.41	833.1	1.24M
April 09, 2025	800.54	897.08	897.08	904.91	799.15	1.77M
April 08, 2025	849.3	815.72	815.72	856.8	805	1.81M
April 07, 2025	789.63	817.5	817.5	846.22	773.74	1.65M
April 04, 2025	852.88	822.62	822.62	860.52	811.16	1.61M
April 03, 2025	918.56	887.65	887.65	928.21	887.16	901,660
April 02, 2025	934.03	961.84	961.84	965.96	934.03	490,300

BlackRock, Inc. (BLK) NYSE