BlackRock, Inc.BLKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1078.48 | $1090.92 | $1073.91 | $1089.26 | 726,406 |
| 1/9/2026 | $1090.23 | $1092.77 | $1080.00 | $1085.10 | 613,837 |
| 1/8/2026 | $1060.13 | $1092.45 | $1060.13 | $1087.92 | 558,171 |
| 1/7/2026 | $1108.16 | $1112.80 | $1074.97 | $1075.09 | 839,777 |
| 1/6/2026 | $1119.32 | $1124.28 | $1106.76 | $1112.28 | 537,672 |
| 1/5/2026 | $1085.88 | $1131.65 | $1083.25 | $1119.76 | 926,277 |
| 1/2/2026 | $1071.44 | $1089.88 | $1069.00 | $1085.06 | 603,300 |
| 12/31/2025 | $1082.95 | $1085.36 | $1070.08 | $1070.34 | 327,674 |
| 12/30/2025 | $1088.54 | $1090.00 | $1082.01 | $1083.31 | 273,100 |
| 12/29/2025 | $1091.04 | $1092.05 | $1082.76 | $1088.40 | 295,270 |
| 12/26/2025 | $1090.72 | $1091.69 | $1084.63 | $1088.11 | 230,338 |
| 12/24/2025 | $1089.82 | $1094.33 | $1084.00 | $1088.96 | 195,143 |
| 12/23/2025 | $1085.55 | $1091.74 | $1083.40 | $1086.55 | 265,494 |
| 12/22/2025 | $1066.33 | $1090.96 | $1065.77 | $1088.21 | 575,516 |
| 12/19/2025 | $1066.95 | $1068.56 | $1057.74 | $1060.17 | 1.17M |
| 12/18/2025 | $1073.91 | $1078.51 | $1057.45 | $1064.99 | 588,482 |
| 12/17/2025 | $1072.80 | $1083.75 | $1064.64 | $1065.00 | 648,285 |
| 12/16/2025 | $1081.36 | $1083.19 | $1063.89 | $1068.14 | 651,576 |
| 12/15/2025 | $1095.43 | $1098.85 | $1078.50 | $1082.16 | 564,749 |
| 12/12/2025 | $1107.26 | $1107.26 | $1085.01 | $1089.09 | 608,040 |
| 12/11/2025 | $1084.86 | $1104.33 | $1081.00 | $1101.84 | 774,445 |
| 12/10/2025 | $1077.24 | $1089.77 | $1071.52 | $1083.36 | 840,898 |
| 12/9/2025 | $1060.26 | $1074.09 | $1059.18 | $1071.31 | 445,352 |
| 12/8/2025 | $1074.00 | $1078.86 | $1057.15 | $1062.02 | 612,633 |
| 12/5/2025 | $1068.49 | $1074.00 | $1062.89 | $1072.16 | 544,202 |
| 12/4/2025 | $1080.82 | $1086.85 | $1072.64 | $1075.58 | 597,894 |
| 12/3/2025 | $1043.07 | $1087.09 | $1040.65 | $1079.87 | 863,354 |
| 12/2/2025 | $1043.00 | $1045.12 | $1031.00 | $1038.62 | 376,584 |
| 12/1/2025 | $1039.00 | $1052.57 | $1037.00 | $1039.94 | 624,618 |
| 11/28/2025 | $1049.89 | $1053.94 | $1043.86 | $1047.30 | 300,300 |
| 11/26/2025 | $1031.11 | $1048.32 | $1030.04 | $1040.06 | 561,000 |
| 11/25/2025 | $1019.49 | $1033.00 | $1010.92 | $1029.77 | 688,749 |
| 11/24/2025 | $1006.85 | $1024.22 | $1004.94 | $1019.49 | 1.01M |
| 11/21/2025 | $999.00 | $1015.38 | $990.81 | $1014.72 | 1.23M |
| 11/20/2025 | $1029.11 | $1032.49 | $990.58 | $992.52 | 677,930 |
| 11/19/2025 | $1020.00 | $1025.44 | $1009.06 | $1014.68 | 838,763 |
| 11/18/2025 | $1022.00 | $1026.77 | $1010.50 | $1019.14 | 749,621 |
| 11/17/2025 | $1053.49 | $1055.06 | $1014.11 | $1023.80 | 935,202 |
| 11/14/2025 | $1060.00 | $1065.84 | $1048.26 | $1057.94 | 459,496 |
| 11/13/2025 | $1090.37 | $1093.36 | $1060.60 | $1069.65 | 541,755 |
| 11/12/2025 | $1086.40 | $1098.64 | $1086.12 | $1093.93 | 433,235 |
| 11/11/2025 | $1082.16 | $1086.65 | $1076.70 | $1085.76 | 309,754 |
| 11/10/2025 | $1087.68 | $1091.95 | $1071.19 | $1082.63 | 413,637 |
| 11/7/2025 | $1064.43 | $1083.39 | $1057.77 | $1082.20 | 470,360 |
| 11/6/2025 | $1069.64 | $1079.05 | $1056.07 | $1069.44 | 415,720 |
| 11/5/2025 | $1058.99 | $1082.57 | $1053.63 | $1073.57 | 550,290 |
| 11/4/2025 | $1061.00 | $1067.38 | $1057.00 | $1059.91 | 935,023 |
| 11/3/2025 | $1079.08 | $1081.83 | $1057.20 | $1068.83 | 790,926 |
| 10/31/2025 | $1090.00 | $1092.52 | $1073.76 | $1082.81 | 895,502 |
| 10/30/2025 | $1097.40 | $1106.89 | $1090.95 | $1098.05 | 632,073 |
| 10/29/2025 | $1117.62 | $1121.81 | $1096.99 | $1098.00 | 861,925 |
| 10/28/2025 | $1131.97 | $1138.65 | $1124.54 | $1124.95 | 390,396 |
| 10/27/2025 | $1146.39 | $1146.39 | $1128.95 | $1131.31 | 726,209 |
| 10/24/2025 | $1141.27 | $1144.50 | $1133.24 | $1136.63 | 560,700 |
| 10/23/2025 | $1131.51 | $1132.52 | $1119.99 | $1125.00 | 371,636 |
| 10/22/2025 | $1129.50 | $1134.94 | $1120.22 | $1129.68 | 618,600 |
| 10/21/2025 | $1158.16 | $1159.72 | $1129.47 | $1130.00 | 1.05M |
| 10/20/2025 | $1178.00 | $1178.99 | $1158.62 | $1160.00 | 678,897 |
| 10/17/2025 | $1169.06 | $1176.18 | $1154.15 | $1161.16 | 777,614 |
| 10/16/2025 | $1204.00 | $1209.89 | $1168.13 | $1171.36 | 1.25M |
| 10/15/2025 | $1200.00 | $1219.94 | $1178.00 | $1202.59 | 1.00M |
| 10/14/2025 | $1140.00 | $1209.82 | $1135.00 | $1194.26 | 1.15M |