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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	912.13	910.37	910.37	922.97	904.95	947,334
March 10, 2025	918.1	915.26	915.26	931.78	901.55	1.07M
March 07, 2025	953.03	946.92	946.92	953.03	918.99	1.18M
March 06, 2025	957.63	959.64	954.43	969.01	948.73	698,204
March 05, 2025	964	968.14	968.14	969.66	947.85	837,827
March 04, 2025	952.36	951.79	951.79	964.58	933.34	1.04M
March 03, 2025	979.84	966.47	966.47	990.79	958.84	767,212
February 28, 2025	943.18	977.78	977.78	980.48	942.01	1.3M
February 27, 2025	959.1	944.89	944.89	969.99	943.5	672,042
February 26, 2025	956.5	953.77	953.77	967.11	952.28	599,298
February 25, 2025	957.95	958.01	958.01	966.12	945.86	1M
February 24, 2025	975.35	952.8	952.8	982.28	948.11	1.14M
February 21, 2025	992.49	974.22	974.22	993.21	971.01	1.19M
February 20, 2025	986.5	989.38	989.38	991.32	974.02	768,544
February 19, 2025	971	986.34	986.34	989.7	966.88	758,911
February 18, 2025	969.14	977.86	977.86	977.87	959.07	1.04M
February 14, 2025	975	973.92	973.92	978.65	968.38	964,175
February 13, 2025	979.04	980.3	980.3	982	970.27	480,500
February 12, 2025	975.04	973.71	973.71	980.89	965.88	546,645
February 11, 2025	980	988.2	988.2	989.46	973.6	841,319
February 10, 2025	995	985.55	985.55	996.34	976.79	683,840
February 07, 2025	1,008.76	992.04	992.04	1,015.91	991.15	732,027
February 06, 2025	1,020.35	1,006.62	1,006.62	1,023.8	1,005	688,927
February 05, 2025	1,020	1,014.5	1,014.5	1,027.55	1,005.91	710,406
February 04, 2025	1,011.54	1,015.66	1,015.66	1,019.5	1,004	931,248
February 03, 2025	1,054.48	1,013.75	1,013.75	1,056.54	1,006.63	1.5M
January 31, 2025	1,074.09	1,075.5	1,075.5	1,084.22	1,068.76	958,100
January 30, 2025	1,069.2	1,071.52	1,071.52	1,078.25	1,059.33	532,128
January 29, 2025	1,047.11	1,052.61	1,052.61	1,066.83	1,045.31	808,647
January 28, 2025	1,029.68	1,051.2	1,051.2	1,055.72	1,027.05	1.08M
January 27, 2025	1,010	1,029.94	1,029.94	1,030.91	1,004.69	662,932
January 24, 2025	1,013.14	1,020.45	1,020.45	1,026	1,013.14	731,330
January 23, 2025	1,003.96	1,017.73	1,017.73	1,017.81	1,000.83	645,453
January 22, 2025	1,012.48	1,006.34	1,006.34	1,013.82	998.25	570,319
January 21, 2025	1,014.02	1,012.09	1,012.09	1,026.95	1,003.72	671,748
January 17, 2025	1,000.9	1,004.96	1,004.96	1,012.81	997.01	1.09M
January 16, 2025	1,016.54	995.72	995.72	1,016.54	982.18	884,195
January 15, 2025	1,019.77	1,013.18	1,013.18	1,025.45	991	1.14M
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	794,380
January 10, 2025	979.79	955.64	955.64	982.05	948.16	908,200
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	970,500
January 06, 2025	1,025.65	1,012.74	1,012.74	1,029.41	1,011.49	616,338
January 03, 2025	1,022.17	1,020.83	1,020.83	1,024	1,010	469,065
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	619,400
December 30, 2024	1,032.81	1,027.43	1,027.43	1,036.05	1,021.48	591,923
December 27, 2024	1,048	1,044.18	1,044.18	1,055.44	1,040.26	337,134
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	1,039.7	1,039.7	1,041.36	1,023.36	488,192
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	1,020.3	1,020.3	1,061	1,018.96	865,100
December 17, 2024	1,056.02	1,049.22	1,049.22	1,059.75	1,038.27	990,433
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	1,056.54	1,056.54	1,061.44	1,052.33	537,361
December 12, 2024	1,068.19	1,058.82	1,058.82	1,074.05	1,051.22	687,331
December 11, 2024	1,061.14	1,065.26	1,065.26	1,082.45	1,060.28	1.14M

BlackRock, Inc. (BLK) NYSE