5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-8.64%
3 MONTH PERFORMANCE
-12.86%
6 MONTH PERFORMANCE
-13.03%
YEAR-TO-DATE PERFORMANCE
-14.57%
1 YEAR PERFORMANCE
+17.19%
BlackRock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $871.05 | $875.78 (0.54%) | $890.13 | $866.17 | 1.03 M | $135.75 B |
| 04/16/2025 | $881.24 | $865.78 (-1.75%) | $886.90 | $855.22 | 591,515 | $134.20 B |
| 04/15/2025 | $888.90 | $888.44 (-0.05%) | $900.75 | $886.23 | 516,567 | $137.71 B |
| 04/14/2025 | $897.27 | $889.95 (-0.82%) | $900.00 | $879.59 | 970,305 | $137.94 B |
| 04/11/2025 | $848.17 | $878.78 (3.61%) | $888.55 | $840.50 | 963,023 | $136.21 B |
| 04/10/2025 | $879.49 | $858.78 (-2.35%) | $880.41 | $833.10 | 1.24 M | $133.11 B |
| 04/09/2025 | $800.54 | $897.08 (12.06%) | $904.91 | $799.15 | 1.82 M | $139.05 B |
| 04/08/2025 | $849.30 | $815.72 (-3.95%) | $856.80 | $805.00 | 1.81 M | $126.44 B |
| 04/07/2025 | $789.63 | $817.50 (3.53%) | $846.22 | $773.74 | 1.65 M | $126.71 B |
| 04/04/2025 | $852.88 | $822.62 (-3.55%) | $860.52 | $811.16 | 1.62 M | $127.51 B |
| 04/03/2025 | $918.56 | $887.65 (-3.37%) | $928.21 | $887.16 | 903,345 | $137.59 B |
| 04/02/2025 | $934.03 | $961.84 (2.98%) | $965.96 | $934.03 | 490,300 | $151.11 B |
| 04/01/2025 | $945.91 | $944.08 (-0.19%) | $957.38 | $931.41 | 668,731 | $146.33 B |
| 03/31/2025 | $933.60 | $946.48 (1.38%) | $949.37 | $920.45 | 1.20 M | $148.69 B |
| 03/28/2025 | $966.24 | $946.70 (-2.02%) | $967.65 | $945.77 | 569,047 | $146.74 B |
| 03/27/2025 | $965.51 | $967.94 (0.25%) | $976.80 | $957.50 | 479,155 | $152.07 B |
| 03/26/2025 | $975.00 | $968.24 (-0.69%) | $980.20 | $964.00 | 667,848 | $150.08 B |
| 03/25/2025 | $970.48 | $973.48 (0.31%) | $977.28 | $961.86 | 566,717 | $152.94 B |
| 03/24/2025 | $960.65 | $963.50 (0.3%) | $972.99 | $957.00 | 640,165 | $149.34 B |
| 03/21/2025 | $948.00 | $951.73 (0.39%) | $956.34 | $938.17 | 5.21 M | $149.52 B |
| 03/20/2025 | $952.69 | $954.17 (0.16%) | $961.63 | $949.52 | 668,049 | $147.90 B |
| 03/19/2025 | $959.68 | $957.23 (-0.26%) | $966.00 | $951.00 | 1.09 M | $150.38 B |
| 03/18/2025 | $957.63 | $958.62 (0.1%) | $964.57 | $956.01 | 1.09 M | $148.59 B |
| 03/17/2025 | $937.13 | $958.00 (2.23%) | $960.94 | $933.37 | 922,636 | $148.49 B |
| 03/14/2025 | $915.02 | $928.70 (1.5%) | $929.10 | $907.92 | 623,759 | $145.90 B |
| 03/13/2025 | $913.02 | $900.46 (-1.38%) | $913.50 | $898.26 | 656,796 | $139.57 B |
| 03/12/2025 | $920.00 | $910.06 (-1.08%) | $923.53 | $903.54 | 630,200 | $142.97 B |
| 03/11/2025 | $912.13 | $910.37 (-0.19%) | $922.97 | $904.95 | 963,132 | $141.11 B |
| 03/10/2025 | $918.10 | $915.26 (-0.31%) | $931.78 | $901.53 | 1.07 M | $143.79 B |
| 03/07/2025 | $953.03 | $946.92 (-0.64%) | $953.03 | $918.99 | 1.18 M | $146.77 B |
| 03/06/2025 | $957.63 | $959.64 (0.21%) | $969.01 | $948.73 | 698,204 | $150.76 B |
| 03/05/2025 | $964.00 | $968.14 (0.43%) | $969.66 | $947.85 | 837,827 | $150.06 B |
| 03/04/2025 | $952.36 | $951.79 (-0.06%) | $964.58 | $933.34 | 1.04 M | $149.53 B |
| 03/03/2025 | $979.84 | $966.47 (-1.36%) | $990.79 | $958.84 | 767,212 | $149.80 B |
| 02/28/2025 | $943.18 | $977.78 (3.67%) | $980.48 | $942.01 | 1.41 M | $153.61 B |
| 02/27/2025 | $959.10 | $944.89 (-1.48%) | $969.99 | $943.50 | 675,324 | $146.46 B |
| 02/26/2025 | $956.50 | $953.77 (-0.29%) | $967.11 | $952.28 | 614,369 | $149.84 B |
| 02/25/2025 | $957.95 | $958.01 (0.01%) | $966.12 | $945.86 | 1.00 M | $148.49 B |
| 02/24/2025 | $975.35 | $952.80 (-2.31%) | $982.28 | $948.11 | 1.14 M | $147.68 B |
| 02/21/2025 | $992.49 | $974.22 (-1.84%) | $993.21 | $971.01 | 1.25 M | $151.00 B |
| 02/20/2025 | $986.50 | $989.38 (0.29%) | $991.32 | $974.02 | 769,700 | $153.35 B |
| 02/19/2025 | $971.00 | $986.34 (1.58%) | $989.70 | $966.88 | 760,305 | $152.88 B |
| 02/18/2025 | $969.14 | $977.86 (0.9%) | $977.87 | $959.07 | 1.05 M | $151.57 B |
| 02/14/2025 | $975.00 | $973.92 (-0.11%) | $978.65 | $968.38 | 965,358 | $150.96 B |
| 02/13/2025 | $979.04 | $980.30 (0.13%) | $982.00 | $970.27 | 480,500 | $151.95 B |
| 02/12/2025 | $975.04 | $973.71 (-0.14%) | $980.89 | $965.88 | 563,118 | $150.93 B |
| 02/11/2025 | $980.00 | $988.20 (0.84%) | $989.46 | $973.60 | 884,905 | $153.17 B |
| 02/10/2025 | $995.00 | $985.55 (-0.95%) | $996.34 | $976.79 | 683,840 | $152.76 B |
| 02/07/2025 | $1,008.76 | $992.04 (-1.66%) | $1,015.91 | $991.15 | 732,027 | $153.77 B |
| 02/06/2025 | $1,020.35 | $1,006.62 (-1.35%) | $1,023.80 | $1,005.00 | 688,927 | $156.03 B |
| 02/05/2025 | $1,020.00 | $1,014.50 (-0.54%) | $1,027.55 | $1,005.91 | 710,406 | $157.25 B |
| 02/04/2025 | $1,011.54 | $1,015.66 (0.41%) | $1,019.50 | $1,004.00 | 931,248 | $157.43 B |
| 02/03/2025 | $1,054.48 | $1,013.75 (-3.86%) | $1,056.54 | $1,006.63 | 1.50 M | $157.13 B |
| 01/31/2025 | $1,074.09 | $1,075.50 (0.13%) | $1,084.22 | $1,068.76 | 958,100 | $166.70 B |
| 01/30/2025 | $1,069.20 | $1,071.52 (0.22%) | $1,078.25 | $1,059.33 | 532,128 | $166.09 B |
| 01/29/2025 | $1,047.11 | $1,052.61 (0.53%) | $1,066.83 | $1,045.31 | 808,647 | $163.15 B |
| 01/28/2025 | $1,029.68 | $1,051.20 (2.09%) | $1,055.72 | $1,027.05 | 1.08 M | $162.94 B |
| 01/27/2025 | $1,010.00 | $1,029.94 (1.97%) | $1,030.91 | $1,004.69 | 662,932 | $159.64 B |
| 01/24/2025 | $1,013.14 | $1,020.45 (0.72%) | $1,026.00 | $1,013.14 | 731,330 | $158.17 B |
| 01/23/2025 | $1,003.96 | $1,017.73 (1.37%) | $1,017.81 | $1,000.83 | 645,453 | $157.75 B |
| 01/22/2025 | $1,012.48 | $1,006.34 (-0.61%) | $1,013.82 | $998.25 | 570,319 | $155.98 B |
| 01/21/2025 | $1,014.02 | $1,012.09 (-0.19%) | $1,026.95 | $1,003.72 | 671,748 | $156.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
