-
5 DAY PERFORMANCE
+1.51% -
1 MONTH PERFORMANCE
+9.37% -
3 MONTH PERFORMANCE
+19.93% -
6 MONTH PERFORMANCE
+18.88% -
YEAR-TO-DATE PERFORMANCE
+16.80% -
1 YEAR PERFORMANCE
+46.26%
BlackRock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $960.74 | $949.19 (-1.2%) | $960.74 | $931.03 | 491,906 | $140.90 B |
| 10/03/2024 | $953.57 | $951.49 (-0.22%) | $958.63 | $949.49 | 511,292 | $141.24 B |
| 10/02/2024 | $939.87 | $957.25 (1.85%) | $957.28 | $933.00 | 368,283 | $142.10 B |
| 10/01/2024 | $945.32 | $934.02 (-1.2%) | $945.32 | $918.96 | 543,932 | $138.65 B |
| 09/30/2024 | $944.29 | $949.51 (0.55%) | $951.27 | $935.97 | 362,331 | $140.95 B |
| 09/27/2024 | $945.47 | $945.21 (-0.03%) | $950.35 | $942.10 | 472,522 | $140.31 B |
| 09/26/2024 | $945.00 | $945.02 (0%) | $952.75 | $939.41 | 459,569 | $140.28 B |
| 09/25/2024 | $942.72 | $936.80 (-0.63%) | $942.84 | $934.61 | 476,839 | $139.06 B |
| 09/24/2024 | $934.00 | $941.23 (0.77%) | $942.16 | $930.00 | 366,529 | $139.72 B |
| 09/23/2024 | $929.97 | $937.61 (0.82%) | $939.46 | $928.79 | 396,587 | $139.18 B |
| 09/20/2024 | $930.67 | $928.79 (-0.2%) | $931.79 | $924.63 | 970,244 | $137.87 B |
| 09/19/2024 | $938.25 | $934.87 (-0.36%) | $942.73 | $925.72 | 625,501 | $138.77 B |
| 09/18/2024 | $911.81 | $922.71 (1.2%) | $930.50 | $905.75 | 656,407 | $136.97 B |
| 09/17/2024 | $897.35 | $904.52 (0.8%) | $908.88 | $895.19 | 416,949 | $134.27 B |
| 09/16/2024 | $888.34 | $895.18 (0.77%) | $895.90 | $886.60 | 380,900 | $132.88 B |
| 09/13/2024 | $888.14 | $885.73 (-0.27%) | $892.14 | $882.68 | 406,900 | $131.48 B |
| 09/12/2024 | $880.83 | $885.12 (0.49%) | $886.47 | $874.38 | 479,019 | $131.39 B |
| 09/11/2024 | $878.44 | $877.12 (-0.15%) | $878.49 | $854.16 | 432,016 | $130.20 B |
| 09/10/2024 | $886.22 | $883.83 (-0.27%) | $886.22 | $869.32 | 269,900 | $131.20 B |
| 09/09/2024 | $873.44 | $877.94 (0.52%) | $884.01 | $870.92 | 394,800 | $130.32 B |
| 09/06/2024 | $878.14 | $866.92 (-1.28%) | $884.76 | $861.11 | 748,945 | $128.69 B |
| 09/05/2024 | $889.70 | $876.64 (-1.47%) | $889.70 | $873.14 | 426,067 | $130.13 B |
| 09/04/2024 | $880.33 | $886.49 (0.7%) | $890.70 | $879.18 | 356,689 | $131.59 B |
| 09/03/2024 | $899.07 | $886.43 (-1.41%) | $900.00 | $881.01 | 433,546 | $131.58 B |
| 08/30/2024 | $898.29 | $901.81 (0.39%) | $903.46 | $889.96 | 478,238 | $133.87 B |
| 08/29/2024 | $888.66 | $894.87 (0.7%) | $898.66 | $884.78 | 417,957 | $132.84 B |
| 08/28/2024 | $886.44 | $888.66 (0.25%) | $895.44 | $883.71 | 441,255 | $131.92 B |
| 08/27/2024 | $883.50 | $886.13 (0.3%) | $888.00 | $878.70 | 300,431 | $131.54 B |
| 08/26/2024 | $882.76 | $883.14 (0.04%) | $889.00 | $878.78 | 413,854 | $131.10 B |
| 08/23/2024 | $869.50 | $882.84 (1.53%) | $884.66 | $867.03 | 416,346 | $131.05 B |
| 08/22/2024 | $863.09 | $865.24 (0.25%) | $868.74 | $858.98 | 327,417 | $128.44 B |
| 08/21/2024 | $861.88 | $863.09 (0.14%) | $864.92 | $853.76 | 453,730 | $128.12 B |
| 08/20/2024 | $869.45 | $860.97 (-0.98%) | $871.99 | $859.73 | 348,724 | $127.80 B |
| 08/19/2024 | $873.59 | $870.21 (-0.39%) | $877.02 | $866.31 | 456,067 | $129.18 B |
| 08/16/2024 | $872.25 | $872.49 (0.03%) | $874.87 | $868.70 | 395,236 | $129.51 B |
| 08/15/2024 | $864.52 | $872.06 (0.87%) | $875.83 | $863.03 | 520,800 | $129.45 B |
| 08/14/2024 | $856.03 | $857.52 (0.17%) | $859.62 | $851.38 | 325,149 | $127.29 B |
| 08/13/2024 | $844.48 | $854.59 (1.2%) | $856.21 | $843.70 | 385,850 | $126.86 B |
| 08/12/2024 | $854.14 | $838.27 (-1.86%) | $857.00 | $835.45 | 510,339 | $124.44 B |
| 08/09/2024 | $853.42 | $856.21 (0.33%) | $862.21 | $849.80 | 290,400 | $127.10 B |
| 08/08/2024 | $846.20 | $854.83 (1.02%) | $855.79 | $843.62 | 381,506 | $126.89 B |
| 08/07/2024 | $852.26 | $839.84 (-1.46%) | $856.40 | $838.47 | 750,900 | $124.67 B |
| 08/06/2024 | $834.52 | $840.96 (0.77%) | $852.23 | $829.50 | 525,216 | $124.83 B |
| 08/05/2024 | $824.69 | $830.76 (0.74%) | $848.92 | $813.18 | 1.33 M | $123.28 B |
| 08/02/2024 | $855.00 | $846.02 (-1.05%) | $858.20 | $839.29 | 479,910 | $125.55 B |
| 08/01/2024 | $880.00 | $865.35 (-1.66%) | $884.67 | $860.32 | 586,568 | $128.42 B |
| 07/31/2024 | $875.32 | $876.50 (0.13%) | $885.10 | $871.90 | 656,942 | $130.07 B |
| 07/30/2024 | $868.13 | $872.59 (0.51%) | $873.89 | $865.18 | 539,600 | $129.49 B |
| 07/29/2024 | $858.00 | $862.15 (0.48%) | $865.17 | $852.37 | 612,700 | $127.94 B |
| 07/26/2024 | $841.97 | $856.20 (1.69%) | $857.65 | $841.10 | 555,814 | $127.06 B |
| 07/25/2024 | $824.96 | $836.54 (1.4%) | $848.58 | $822.43 | 587,524 | $124.14 B |
| 07/24/2024 | $844.08 | $827.65 (-1.95%) | $846.24 | $826.11 | 660,358 | $122.82 B |
| 07/23/2024 | $841.81 | $844.69 (0.34%) | $850.99 | $839.02 | 701,557 | $125.35 B |
| 07/22/2024 | $836.55 | $843.24 (0.8%) | $845.50 | $835.04 | 573,228 | $125.14 B |
| 07/19/2024 | $833.67 | $830.70 (-0.36%) | $833.67 | $825.06 | 1.04 M | $123.28 B |
| 07/18/2024 | $835.17 | $829.00 (-0.74%) | $851.88 | $828.79 | 718,023 | $123.02 B |
| 07/17/2024 | $846.31 | $841.09 (-0.62%) | $848.62 | $835.89 | 692,007 | $124.82 B |
| 07/16/2024 | $824.50 | $843.94 (2.36%) | $845.53 | $820.95 | 744,760 | $125.24 B |
| 07/15/2024 | $829.98 | $822.96 (-0.85%) | $836.21 | $818.44 | 888,305 | $122.13 B |
| 07/12/2024 | $829.39 | $827.97 (-0.17%) | $837.54 | $825.40 | 677,100 | $122.87 B |
| 07/11/2024 | $817.97 | $824.87 (0.84%) | $825.93 | $815.81 | 634,133 | $122.66 B |
| 07/10/2024 | $801.76 | $812.00 (1.28%) | $812.29 | $801.76 | 519,073 | $120.74 B |
| 07/09/2024 | $793.51 | $802.28 (1.11%) | $803.39 | $791.52 | 629,528 | $119.30 B |
| 07/08/2024 | $790.60 | $790.19 (-0.05%) | $793.28 | $785.76 | 529,600 | $117.50 B |