BlackRock (BLK)
907.69
-8.57 (-0.94%)
NYSE · Last Trade: Apr 26th, 4:28 PM EDT
Historical Prices For BlackRock (BLK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 913.25 | 918.27 | 899.36 | 907.69 | 444,509 | 907.69 |
| 4/24/2025 | 895.50 | 916.71 | 892.91 | 916.26 | 619,790 | 916.26 |
| 4/23/2025 | 909.17 | 929.00 | 888.76 | 892.54 | 553,106 | 892.54 |
| 4/22/2025 | 869.92 | 888.47 | 864.51 | 887.22 | 600,638 | 887.22 |
| 4/21/2025 | 867.00 | 870.00 | 845.82 | 854.00 | 644,562 | 854.00 |
| 4/17/2025 | 871.05 | 890.13 | 866.17 | 875.78 | 1,034,369 | 875.78 |
| 4/16/2025 | 881.24 | 886.89 | 855.22 | 865.78 | 591,495 | 865.78 |
| 4/15/2025 | 888.90 | 900.75 | 886.23 | 888.44 | 516,546 | 888.44 |
| 4/14/2025 | 897.27 | 900.00 | 879.59 | 889.95 | 969,806 | 889.95 |
| 4/11/2025 | 848.17 | 888.55 | 840.50 | 878.78 | 963,025 | 878.78 |
| 4/10/2025 | 879.49 | 880.41 | 833.10 | 858.78 | 1,235,323 | 858.78 |
| 4/09/2025 | 800.54 | 904.90 | 799.15 | 897.08 | 1,823,721 | 897.08 |
| 4/08/2025 | 849.30 | 856.80 | 805.00 | 815.72 | 1,812,323 | 815.72 |
| 4/07/2025 | 789.63 | 839.60 | 773.74 | 817.50 | 1,653,968 | 817.50 |
| 4/04/2025 | 852.88 | 860.51 | 811.16 | 822.62 | 1,616,228 | 822.62 |
| 4/03/2025 | 918.56 | 928.21 | 887.16 | 887.65 | 903,188 | 887.65 |
| 4/02/2025 | 934.03 | 965.96 | 934.03 | 961.84 | 490,110 | 961.84 |
| 4/01/2025 | 945.91 | 957.38 | 931.41 | 944.08 | 668,724 | 944.08 |
| 3/31/2025 | 933.60 | 949.37 | 920.45 | 946.48 | 1,195,455 | 946.48 |
| 3/28/2025 | 966.24 | 967.65 | 945.77 | 946.70 | 569,049 | 946.70 |
| 3/27/2025 | 965.51 | 976.80 | 957.50 | 967.94 | 479,138 | 967.94 |
| 3/26/2025 | 975.00 | 980.20 | 964.00 | 968.24 | 667,782 | 968.24 |
| 3/25/2025 | 970.48 | 977.28 | 961.86 | 973.48 | 566,727 | 973.48 |
| 3/24/2025 | 960.65 | 972.99 | 957.00 | 963.50 | 640,151 | 963.50 |
| 3/21/2025 | 948.00 | 956.34 | 938.17 | 951.73 | 5,211,836 | 951.73 |
| 3/20/2025 | 952.69 | 961.63 | 949.52 | 954.17 | 667,993 | 954.17 |
| 3/19/2025 | 959.68 | 966.00 | 951.00 | 957.23 | 1,086,864 | 957.23 |
| 3/18/2025 | 957.63 | 964.57 | 956.01 | 958.62 | 1,086,458 | 958.62 |
| 3/17/2025 | 937.13 | 960.94 | 933.37 | 958.00 | 922,532 | 958.00 |
| 3/14/2025 | 915.02 | 929.10 | 907.92 | 928.70 | 623,762 | 928.70 |
| 3/13/2025 | 913.02 | 913.50 | 898.26 | 900.46 | 656,731 | 900.46 |
| 3/12/2025 | 920.00 | 923.53 | 903.53 | 910.06 | 629,494 | 910.06 |
| 3/11/2025 | 912.13 | 922.97 | 904.95 | 910.37 | 963,092 | 910.37 |
| 3/10/2025 | 918.10 | 931.78 | 901.53 | 915.26 | 1,069,298 | 915.26 |
| 3/07/2025 | 953.03 | 953.03 | 918.99 | 946.92 | 1,180,888 | 946.92 |
| 3/06/2025 | 957.63 | 969.00 | 948.73 | 959.64 | 702,480 | 954.43 |
| 3/05/2025 | 964.00 | 969.66 | 947.85 | 968.14 | 835,445 | 962.88 |
| 3/04/2025 | 952.36 | 964.58 | 933.34 | 951.79 | 1,039,998 | 946.62 |
| 3/03/2025 | 979.84 | 990.79 | 958.84 | 966.47 | 767,044 | 961.22 |
| 2/28/2025 | 943.18 | 980.48 | 942.01 | 977.78 | 1,412,647 | 972.47 |
| 2/27/2025 | 959.10 | 969.99 | 943.50 | 944.89 | 675,212 | 939.76 |
| 2/26/2025 | 956.50 | 967.11 | 952.28 | 953.77 | 614,333 | 948.59 |
| 2/25/2025 | 957.95 | 966.12 | 945.86 | 958.01 | 1,004,013 | 952.81 |
| 2/24/2025 | 975.35 | 982.28 | 948.11 | 952.80 | 1,141,459 | 947.63 |
| 2/21/2025 | 992.49 | 993.21 | 971.01 | 974.22 | 1,253,965 | 968.93 |
| 2/20/2025 | 986.50 | 991.32 | 974.02 | 989.38 | 769,110 | 984.01 |
| 2/19/2025 | 971.00 | 989.70 | 966.88 | 986.34 | 759,757 | 980.99 |
| 2/18/2025 | 969.14 | 977.87 | 959.07 | 977.86 | 1,048,538 | 972.55 |
| 2/14/2025 | 975.00 | 978.65 | 968.38 | 973.92 | 965,360 | 968.63 |
| 2/13/2025 | 979.04 | 982.00 | 970.27 | 980.30 | 479,951 | 974.98 |
| 2/12/2025 | 975.04 | 980.88 | 965.88 | 973.71 | 562,943 | 968.42 |
| 2/11/2025 | 980.00 | 989.46 | 973.60 | 988.20 | 884,057 | 982.84 |
| 2/10/2025 | 995.00 | 996.34 | 976.78 | 985.55 | 683,666 | 980.20 |
| 2/07/2025 | 1,008.76 | 1,015.91 | 991.15 | 992.04 | 732,030 | 986.65 |
| 2/06/2025 | 1,020.35 | 1,023.80 | 1,005.00 | 1,006.62 | 688,549 | 1,001.15 |
| 2/05/2025 | 1,020.00 | 1,027.55 | 1,005.91 | 1,014.50 | 710,243 | 1,008.99 |
| 2/04/2025 | 1,011.54 | 1,019.50 | 1,004.00 | 1,015.66 | 931,127 | 1,010.15 |
| 2/03/2025 | 1,054.48 | 1,056.54 | 1,006.63 | 1,013.75 | 1,501,515 | 1,008.25 |
| 1/31/2025 | 1,074.09 | 1,084.22 | 1,068.76 | 1,075.50 | 958,075 | 1,069.66 |
| 1/30/2025 | 1,069.20 | 1,078.25 | 1,059.33 | 1,071.52 | 532,082 | 1,065.70 |
| 1/29/2025 | 1,047.11 | 1,066.83 | 1,045.31 | 1,052.61 | 808,614 | 1,046.90 |
| 1/28/2025 | 1,029.68 | 1,055.72 | 1,027.05 | 1,051.20 | 1,083,039 | 1,045.49 |
| 1/27/2025 | 1,010.00 | 1,030.91 | 1,004.69 | 1,029.94 | 662,534 | 1,024.35 |