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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	1,090.37	1,069.65	1,069.65	1,093.36	1,060.6	541,700
November 12, 2025	1,086.4	1,093.93	1,093.93	1,098.64	1,086.12	359,893
November 11, 2025	1,082.16	1,085.76	1,085.76	1,086.65	1,076.7	309,600
November 10, 2025	1,087.68	1,082.63	1,082.63	1,091.95	1,071.19	413,500
November 07, 2025	1,064.43	1,082.2	1,082.2	1,083.39	1,057.77	470,360
November 06, 2025	1,069.64	1,069.44	1,069.44	1,079.05	1,056.07	415,700
November 05, 2025	1,058.99	1,073.57	1,073.57	1,082.57	1,053.63	550,290
November 04, 2025	1,062.08	1,059.91	1,059.91	1,067.38	1,057.06	934,580
November 03, 2025	1,079.08	1,068.83	1,068.83	1,081.83	1,057.2	790,926
October 31, 2025	1,090	1,082.81	1,082.81	1,092.52	1,073.76	895,502
October 30, 2025	1,097.4	1,098.05	1,098.05	1,106.89	1,090.95	632,073
October 29, 2025	1,117.62	1,098	1,098	1,121.81	1,096.99	861,925
October 28, 2025	1,131.97	1,124.95	1,124.95	1,138.65	1,124.53	375,448
October 27, 2025	1,146.39	1,131.31	1,131.31	1,146.39	1,128.95	726,209
October 24, 2025	1,141.27	1,136.63	1,136.63	1,144.5	1,133.24	560,700
October 23, 2025	1,131.03	1,125	1,125	1,132.5	1,119.99	370,591
October 22, 2025	1,129.5	1,129.68	1,129.68	1,134.94	1,120.22	618,550
October 21, 2025	1,158.16	1,130	1,130	1,159.72	1,129.47	1.05M
October 20, 2025	1,178	1,160	1,160	1,178.99	1,158.62	678,897
October 17, 2025	1,169.06	1,161.16	1,161.16	1,176.18	1,154.15	777,614
October 16, 2025	1,204	1,171.36	1,171.36	1,209.89	1,168.13	1.25M
October 15, 2025	1,200	1,202.59	1,202.59	1,219.94	1,178	1M
October 14, 2025	1,140	1,194.26	1,194.26	1,209.82	1,135	1.15M
October 13, 2025	1,147.62	1,155.12	1,155.12	1,163.44	1,144.72	604,309
October 10, 2025	1,172.5	1,132.36	1,132.36	1,180.93	1,131.38	643,530
October 09, 2025	1,170.63	1,167.43	1,167.43	1,177.5	1,157.12	478,172
October 08, 2025	1,171.44	1,165	1,165	1,178.19	1,155.47	393,670
October 07, 2025	1,179.27	1,166.23	1,166.23	1,183.95	1,155.03	531,394
October 06, 2025	1,168.98	1,179.27	1,179.27	1,184.13	1,158.6	772,561
October 03, 2025	1,166.96	1,160.69	1,160.69	1,168.01	1,157.85	357,891
October 02, 2025	1,145.54	1,160.54	1,160.54	1,167.48	1,138.6	615,951
October 01, 2025	1,154	1,141.07	1,141.07	1,156.92	1,133.69	604,081
September 30, 2025	1,176.65	1,165.87	1,165.87	1,183.5	1,154.5	691,662
September 29, 2025	1,167.4	1,175.56	1,175.56	1,182.14	1,163.85	567,600
September 26, 2025	1,152	1,156.45	1,156.45	1,159.48	1,150.78	435,544
September 25, 2025	1,122.68	1,147.29	1,147.29	1,149.12	1,118	680,300
September 24, 2025	1,133.5	1,127.98	1,127.98	1,140.43	1,125.61	345,418
September 23, 2025	1,138.5	1,131.75	1,131.75	1,146.26	1,127.41	427,188
September 22, 2025	1,137.19	1,136.21	1,136.21	1,142.91	1,133.7	366,078
September 19, 2025	1,138.77	1,142.85	1,142.85	1,145.05	1,126	1.11M
September 18, 2025	1,136.94	1,137.13	1,137.13	1,151.94	1,134.5	513,590
September 17, 2025	1,121	1,131.78	1,131.78	1,133.45	1,117	508,000
September 16, 2025	1,120	1,118.89	1,118.89	1,123.39	1,106.61	547,505
September 15, 2025	1,120.58	1,115.11	1,115.11	1,125.61	1,110.5	506,922
September 12, 2025	1,131.65	1,123.41	1,123.41	1,140	1,118.88	541,154
September 11, 2025	1,105	1,134.18	1,134.18	1,141.83	1,102.97	585,217
September 10, 2025	1,107.28	1,102.89	1,102.89	1,118.52	1,098.81	367,412
September 09, 2025	1,101.56	1,105.67	1,105.67	1,113.71	1,100.05	334,299
September 08, 2025	1,098.28	1,104.92	1,104.92	1,105.82	1,094	671,011
September 05, 2025	1,107.71	1,099.15	1,099.15	1,110.18	1,088.57	487,600
September 04, 2025	1,109	1,108.76	1,108.76	1,113	1,101.58	458,862
September 03, 2025	1,112.6	1,099.49	1,099.49	1,113.2	1,092.66	412,817
September 02, 2025	1,117.84	1,114.77	1,114.77	1,119.99	1,100.59	391,419
August 29, 2025	1,131.9	1,127.14	1,127.14	1,134.14	1,118.45	356,100
August 28, 2025	1,133.8	1,130.48	1,130.48	1,138	1,127.12	474,904
August 27, 2025	1,138.39	1,131.63	1,131.63	1,144.78	1,131.56	310,178
August 26, 2025	1,135.03	1,139.8	1,139.8	1,142.41	1,125.53	580,410
August 25, 2025	1,143.41	1,137.1	1,137.1	1,150	1,136.57	408,245
August 22, 2025	1,128.89	1,148.17	1,148.17	1,157.75	1,126	433,703
August 21, 2025	1,125.33	1,124.75	1,124.75	1,129	1,119.3	274,436

BlackRock, Inc. (BLK) NYSE