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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2024	997.11	1,002	1,002	1,003.87	990.79	169,410
October 21, 2024	1,005	1,000.53	1,000.53	1,008.58	997.21	311,104
October 18, 2024	1,009.48	1,007.02	1,007.02	1,009.48	998.38	505,446
October 17, 2024	1,023.6	1,011.03	1,011.03	1,032	1,010.53	224,945
October 16, 2024	1,004.15	1,015.75	1,015.75	1,019.22	1,004.15	486,883
October 15, 2024	998	1,007	1,007	1,016.45	996.12	618,827
October 14, 2024	999.17	991.72	991.72	1,001.45	989.19	708,763
October 11, 2024	963.21	990.26	990.26	996.29	963.15	891,791
October 10, 2024	955	955.59	955.59	963.33	953.62	563,063
October 09, 2024	950	955.92	955.92	962.95	947.98	573,319
October 08, 2024	951.55	949.07	949.07	955.36	942.28	389,013
October 07, 2024	952	940.67	940.67	956.82	937.96	561,592
October 04, 2024	960.74	949.19	949.19	960.74	931.03	491,906
October 03, 2024	953.57	951.49	951.49	958.63	949.49	511,292
October 02, 2024	939.87	957.25	957.25	957.28	933	368,283
October 01, 2024	945.32	934.02	934.02	945.32	918.96	543,932
September 30, 2024	944.29	943.37	943.37	945.51	941.07	47,185
September 27, 2024	945.47	945.21	945.21	950.35	942.1	471,606

BlackRock, Inc. (BLK) NYSE