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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2025	1,014.02	1,013.56	1,013.56	1,026.95	1,012.54	174,303
January 17, 2025	1,000.9	1,004.96	1,004.96	1,012.81	997.01	1.07M
January 16, 2025	1,016.54	991.57	991.57	1,016.54	982.18	283,987
January 15, 2025	1,019.77	1,013.18	1,013.18	1,025.45	991	1.13M
January 14, 2025	964.32	963.17	963.17	969.6	958.04	1.06M
January 13, 2025	946.25	955.01	955.01	957.25	943.34	793,749
January 10, 2025	979.79	955.64	955.64	982.05	948.16	901,200
January 08, 2025	980.24	986.1	986.1	990.29	976.05	778,503
January 07, 2025	1,011	980.76	980.76	1,012	978.25	962,347
January 06, 2025	1,025.65	1,012.74	1,012.74	1,029.41	1,011.49	612,849
January 03, 2025	1,022.17	1,020.83	1,020.83	1,024	1,010	468,121
January 02, 2025	1,030	1,017.4	1,017.4	1,032.1	1,012	604,760
December 31, 2024	1,030.81	1,025.11	1,025.11	1,034.13	1,019.54	402,407
December 30, 2024	1,032.81	1,027.43	1,027.43	1,036.05	1,021.48	591,414
December 27, 2024	1,048	1,044.18	1,044.18	1,055.44	1,040.26	335,473
December 26, 2024	1,045	1,054.28	1,054.28	1,057.49	1,045	292,100
December 24, 2024	1,041.64	1,054.83	1,054.83	1,054.83	1,036.67	276,623
December 23, 2024	1,025.89	1,037.61	1,037.61	1,040.88	1,023.36	250,727
December 20, 2024	1,007.64	1,028.69	1,028.69	1,036.77	1,001.98	2.08M
December 19, 2024	1,040.52	1,016.33	1,016.33	1,040.88	1,014.95	796,570
December 18, 2024	1,049.22	1,057.46	1,057.46	1,061	1,048.35	236,641
December 17, 2024	1,056.02	1,049.22	1,049.22	1,059.75	1,038.27	831,626
December 16, 2024	1,059.38	1,064.65	1,064.65	1,071.98	1,056.5	897,930
December 13, 2024	1,056.86	1,055	1,055	1,061.44	1,052.33	172,627
December 12, 2024	1,068.19	1,058.82	1,058.82	1,074.05	1,051.22	685,659
December 11, 2024	1,061.14	1,065.26	1,065.26	1,082.45	1,060.28	1.14M
December 10, 2024	1,049.86	1,062.14	1,062.14	1,064.85	1,046.02	334,512
December 09, 2024	1,049.97	1,046.38	1,046.38	1,055.82	1,043.25	738,655
December 06, 2024	1,044.42	1,042.87	1,042.87	1,053.23	1,038.35	550,057
December 05, 2024	1,030	1,044.78	1,044.78	1,057.61	1,028.53	880,600
December 04, 2024	1,038	1,035	1,035	1,039.38	1,012.48	1.01M
December 03, 2024	1,031.09	1,039	1,039	1,046.29	1,021	941,990
December 02, 2024	1,026.55	1,020.11	1,020.11	1,033.65	1,012.87	719,871
November 29, 2024	1,020.82	1,022.8	1,022.8	1,029.32	1,020.82	390,031
November 27, 2024	1,029.55	1,019.45	1,019.45	1,034	1,018.04	481,939
November 26, 2024	1,032.05	1,026.48	1,026.48	1,038.32	1,018.2	764,541
November 25, 2024	1,048.84	1,031.49	1,031.49	1,049	1,030.57	1.46M
November 22, 2024	1,033	1,038.22	1,038.22	1,041.94	1,028.5	324,799
November 21, 2024	1,034.73	1,028	1,028	1,039.43	1,024.6	471,114
November 20, 2024	1,032.35	1,024.67	1,024.67	1,036.7	1,018	593,741
November 19, 2024	1,042	1,036	1,036	1,044.31	1,031.6	343,292
November 18, 2024	1,038.58	1,049.97	1,049.97	1,053.22	1,037.4	500,268
November 15, 2024	1,038.49	1,047.37	1,047.37	1,052.51	1,035.01	482,269
November 14, 2024	1,040.71	1,047.08	1,047.08	1,058.89	1,037.2	946,480
November 13, 2024	1,038.37	1,030.98	1,030.98	1,043.65	1,026.18	408,874
November 12, 2024	1,054.2	1,050.69	1,050.69	1,056	1,048.95	61,177
November 11, 2024	1,048.83	1,063.94	1,063.94	1,068.34	1,048.83	209,844
November 08, 2024	1,040.98	1,039.28	1,039.28	1,050.44	1,036.67	453,708
November 07, 2024	1,039.99	1,036.06	1,036.06	1,044.95	1,032.4	528,690
November 06, 2024	1,046.26	1,029.82	1,029.82	1,057.51	1,000	1.27M
November 05, 2024	992	1,014.35	1,014.35	1,017.69	992	424,407
November 04, 2024	979.14	991.5	991.5	992.01	976.05	512,500
November 01, 2024	984	985.08	985.08	991.97	980.23	791,707
October 31, 2024	970.16	981.03	981.03	986.07	969.54	607,916
October 30, 2024	985.52	979.87	979.87	998	978.96	428,033
October 29, 2024	985	983.17	983.17	989.77	979.13	269,629
October 28, 2024	982	986.22	986.22	989.45	979.01	329,564
October 25, 2024	987.35	974.07	974.07	987.35	968.95	431,669
October 24, 2024	991.04	984	984	992.03	983.23	349,345
October 23, 2024	997.05	988.16	988.16	1,008.64	982.67	441,721

BlackRock, Inc. (BLK) NYSE