5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
-2.79%
3 MONTH PERFORMANCE
+4.82%
6 MONTH PERFORMANCE
-4.35%
YEAR-TO-DATE PERFORMANCE
+1.86%
1 YEAR PERFORMANCE
+14.30%
Blackrock Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/26/2026 | $1,100.00 | $1,090.27 (-0.88%) | $1,108.05 | $1,060.12 | 724.88 K | $169.10 B |
| 02/25/2026 | $1,086.49 | $1,093.78 (0.67%) | $1,097.67 | $1,061.50 | 774.29 K | $169.65 B |
| 02/24/2026 | $1,061.13 | $1,081.05 (1.88%) | $1,093.86 | $1,051.41 | 737.54 K | $167.67 B |
| 02/23/2026 | $1,099.97 | $1,071.01 (-2.63%) | $1,108.22 | $1,056.00 | 727.30 K | $166.11 B |
| 02/20/2026 | $1,074.91 | $1,093.64 (1.74%) | $1,102.58 | $1,068.07 | 567.75 K | $169.62 B |
| 02/19/2026 | $1,077.90 | $1,081.28 (0.31%) | $1,084.77 | $1,064.10 | 662.40 K | $167.71 B |
| 02/18/2026 | $1,080.24 | $1,092.26 (1.11%) | $1,103.79 | $1,070.35 | 700.05 K | $169.41 B |
| 02/17/2026 | $1,074.61 | $1,072.67 (-0.18%) | $1,087.90 | $1,059.22 | 922.08 K | $166.37 B |
| 02/13/2026 | $1,057.20 | $1,071.51 (1.35%) | $1,072.20 | $1,047.00 | 669.23 K | $166.19 B |
| 02/12/2026 | $1,084.30 | $1,055.63 (-2.64%) | $1,087.99 | $1,017.00 | 1.15 M | $163.73 B |
| 02/11/2026 | $1,089.01 | $1,082.88 (-0.56%) | $1,099.00 | $1,068.32 | 970.17 K | $167.95 B |
| 02/10/2026 | $1,079.25 | $1,087.78 (0.79%) | $1,113.56 | $1,078.74 | 956.54 K | $168.71 B |
| 02/09/2026 | $1,045.09 | $1,079.90 (3.33%) | $1,084.69 | $1,044.01 | 799.47 K | $167.49 B |
| 02/06/2026 | $1,069.50 | $1,056.38 (-1.23%) | $1,075.38 | $1,047.57 | 1.34 M | $163.84 B |
| 02/05/2026 | $1,065.90 | $1,054.80 (-1.04%) | $1,078.88 | $1,049.24 | 756.13 K | $163.60 B |
| 02/04/2026 | $1,068.78 | $1,076.16 (0.69%) | $1,081.97 | $1,042.94 | 827.67 K | $166.91 B |
| 02/03/2026 | $1,115.00 | $1,070.08 (-4.03%) | $1,118.59 | $1,048.54 | 947.38 K | $165.97 B |
| 02/02/2026 | $1,118.13 | $1,119.66 (0.14%) | $1,124.33 | $1,104.94 | 498.98 K | $173.66 B |
| 01/30/2026 | $1,115.37 | $1,118.94 (0.32%) | $1,129.07 | $1,102.74 | 632.19 K | $173.55 B |
| 01/29/2026 | $1,127.14 | $1,127.78 (0.06%) | $1,135.00 | $1,107.26 | 701.16 K | $174.92 B |
| 01/28/2026 | $1,106.00 | $1,121.67 (1.42%) | $1,123.81 | $1,098.39 | 616.26 K | $173.97 B |
| 01/27/2026 | $1,121.56 | $1,106.69 (-1.33%) | $1,125.50 | $1,098.00 | 537.36 K | $171.65 B |
| 01/26/2026 | $1,133.57 | $1,121.54 (-1.06%) | $1,141.48 | $1,121.11 | 739.41 K | $173.95 B |
| 01/23/2026 | $1,133.91 | $1,129.91 (-0.35%) | $1,136.49 | $1,121.00 | 730.69 K | $175.25 B |
| 01/22/2026 | $1,137.60 | $1,139.72 (0.19%) | $1,148.02 | $1,132.46 | 683.81 K | $176.77 B |
| 01/21/2026 | $1,120.00 | $1,127.85 (0.7%) | $1,135.35 | $1,114.60 | 687.82 K | $174.93 B |
| 01/20/2026 | $1,144.00 | $1,110.05 (-2.97%) | $1,148.36 | $1,105.99 | 1.03 M | $172.17 B |
| 01/16/2026 | $1,159.50 | $1,163.17 (0.32%) | $1,181.36 | $1,159.00 | 1.13 M | $180.41 B |
| 01/15/2026 | $1,128.62 | $1,156.65 (2.48%) | $1,162.33 | $1,125.06 | 1.40 M | $179.40 B |
| 01/14/2026 | $1,070.53 | $1,091.85 (1.99%) | $1,094.01 | $1,070.41 | 954.29 K | $169.35 B |
| 01/13/2026 | $1,089.54 | $1,089.54 (0%) | $1,094.00 | $1,073.73 | 730.70 K | $168.99 B |
| 01/12/2026 | $1,078.48 | $1,089.26 (1%) | $1,090.92 | $1,073.91 | 726.82 K | $168.94 B |
| 01/09/2026 | $1,090.23 | $1,085.10 (-0.47%) | $1,092.77 | $1,080.00 | 613.84 K | $168.30 B |
| 01/08/2026 | $1,060.13 | $1,087.92 (2.62%) | $1,092.45 | $1,060.13 | 558.17 K | $168.74 B |
| 01/07/2026 | $1,108.16 | $1,075.09 (-2.98%) | $1,112.80 | $1,074.97 | 839.78 K | $166.75 B |
| 01/06/2026 | $1,119.32 | $1,112.28 (-0.63%) | $1,124.28 | $1,106.76 | 537.67 K | $172.51 B |
| 01/05/2026 | $1,085.88 | $1,119.76 (3.12%) | $1,131.65 | $1,083.25 | 926.28 K | $173.67 B |
| 01/02/2026 | $1,071.44 | $1,085.06 (1.27%) | $1,089.88 | $1,069.00 | 603.30 K | $168.29 B |
| 12/31/2025 | $1,082.95 | $1,070.34 (-1.16%) | $1,085.36 | $1,070.08 | 327.67 K | $166.01 B |
| 12/30/2025 | $1,088.54 | $1,083.31 (-0.48%) | $1,090.00 | $1,082.01 | 273.10 K | $168.02 B |
| 12/29/2025 | $1,091.04 | $1,088.40 (-0.24%) | $1,092.05 | $1,082.76 | 295.27 K | $168.81 B |
| 12/26/2025 | $1,090.72 | $1,088.11 (-0.24%) | $1,091.69 | $1,084.63 | 230.34 K | $168.77 B |
| 12/24/2025 | $1,089.82 | $1,088.96 (-0.08%) | $1,094.33 | $1,084.00 | 195.14 K | $168.90 B |
| 12/23/2025 | $1,085.55 | $1,086.55 (0.09%) | $1,091.74 | $1,083.40 | 265.49 K | $168.52 B |
| 12/22/2025 | $1,066.33 | $1,088.21 (2.05%) | $1,090.96 | $1,065.77 | 575.52 K | $168.78 B |
| 12/19/2025 | $1,066.95 | $1,060.17 (-0.64%) | $1,068.56 | $1,057.74 | 1.17 M | $164.43 B |
| 12/18/2025 | $1,073.91 | $1,064.99 (-0.83%) | $1,078.51 | $1,057.45 | 588.48 K | $165.18 B |
| 12/17/2025 | $1,072.80 | $1,065.00 (-0.73%) | $1,083.75 | $1,064.64 | 648.29 K | $165.18 B |
| 12/16/2025 | $1,081.36 | $1,068.14 (-1.22%) | $1,083.19 | $1,063.89 | 651.58 K | $165.67 B |
| 12/15/2025 | $1,095.43 | $1,082.16 (-1.21%) | $1,098.85 | $1,078.50 | 564.75 K | $167.84 B |
| 12/12/2025 | $1,107.26 | $1,089.09 (-1.64%) | $1,107.26 | $1,085.01 | 608.04 K | $168.92 B |
| 12/11/2025 | $1,084.86 | $1,101.84 (1.57%) | $1,104.33 | $1,081.00 | 774.45 K | $170.90 B |
| 12/10/2025 | $1,077.24 | $1,083.36 (0.57%) | $1,089.77 | $1,071.52 | 840.90 K | $168.03 B |
| 12/09/2025 | $1,060.26 | $1,071.31 (1.04%) | $1,074.09 | $1,059.18 | 445.35 K | $166.16 B |
| 12/08/2025 | $1,074.00 | $1,062.02 (-1.12%) | $1,078.86 | $1,057.15 | 612.63 K | $164.72 B |
| 12/05/2025 | $1,068.49 | $1,072.16 (0.34%) | $1,074.00 | $1,062.89 | 544.20 K | $166.29 B |
| 12/04/2025 | $1,080.82 | $1,075.58 (-0.48%) | $1,086.85 | $1,072.64 | 597.89 K | $166.82 B |
| 12/03/2025 | $1,043.07 | $1,079.87 (3.53%) | $1,087.09 | $1,040.65 | 863.35 K | $167.49 B |
| 12/02/2025 | $1,043.00 | $1,038.62 (-0.42%) | $1,045.12 | $1,031.00 | 376.58 K | $161.09 B |
| 12/01/2025 | $1,039.00 | $1,039.94 (0.09%) | $1,052.57 | $1,037.00 | 624.62 K | $161.29 B |
| 11/28/2025 | $1,049.89 | $1,047.30 (-0.25%) | $1,053.94 | $1,043.86 | 300.30 K | $162.44 B |
| 11/26/2025 | $1,031.11 | $1,040.06 (0.87%) | $1,048.32 | $1,030.04 | 561.00 K | $161.31 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.
