5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
+8.04%
3 MONTH PERFORMANCE
+3.79%
6 MONTH PERFORMANCE
-3.80%
YEAR-TO-DATE PERFORMANCE
-4.33%
1 YEAR PERFORMANCE
+25.43%
BlackRock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $975.71 | $980.01 (0.44%) | $981.58 | $967.99 | 353.89 K | $151.37 B |
| 05/23/2025 | $956.89 | $963.18 (0.66%) | $969.73 | $950.30 | 517.32 K | $149.29 B |
| 05/22/2025 | $972.00 | $969.90 (-0.22%) | $977.79 | $965.68 | 364.12 K | $150.33 B |
| 05/21/2025 | $989.00 | $972.83 (-1.63%) | $996.68 | $971.09 | 696.22 K | $150.79 B |
| 05/20/2025 | $987.89 | $997.71 (0.99%) | $999.00 | $987.52 | 537.03 K | $154.65 B |
| 05/19/2025 | $979.19 | $993.66 (1.48%) | $995.66 | $976.53 | 495.01 K | $154.02 B |
| 05/16/2025 | $986.75 | $989.71 (0.3%) | $992.12 | $982.52 | 723.60 K | $153.41 B |
| 05/15/2025 | $968.68 | $983.08 (1.49%) | $989.44 | $967.11 | 1.16 M | $152.38 B |
| 05/14/2025 | $960.00 | $967.06 (0.74%) | $969.99 | $959.00 | 679.26 K | $149.89 B |
| 05/13/2025 | $959.89 | $959.18 (-0.07%) | $968.32 | $957.98 | 604.96 K | $148.67 B |
| 05/12/2025 | $961.42 | $958.03 (-0.35%) | $964.94 | $951.13 | 808.00 K | $148.49 B |
| 05/09/2025 | $930.00 | $923.44 (-0.71%) | $932.04 | $922.12 | 684.82 K | $143.13 B |
| 05/08/2025 | $930.00 | $928.64 (-0.15%) | $944.98 | $927.21 | 626.76 K | $143.94 B |
| 05/07/2025 | $917.65 | $920.36 (0.3%) | $924.99 | $914.84 | 547.80 K | $142.66 B |
| 05/06/2025 | $910.49 | $914.97 (0.49%) | $923.77 | $906.57 | 482.93 K | $141.82 B |
| 05/05/2025 | $922.94 | $920.53 (-0.26%) | $933.70 | $920.19 | 384.14 K | $142.68 B |
| 05/02/2025 | $931.42 | $929.20 (-0.24%) | $935.16 | $924.32 | 822.90 K | $144.03 B |
| 05/01/2025 | $912.96 | $916.14 (0.35%) | $923.88 | $905.91 | 451.80 K | $142.00 B |
| 04/30/2025 | $905.96 | $914.26 (0.92%) | $915.88 | $893.94 | 1.03 M | $141.71 B |
| 04/29/2025 | $910.89 | $920.52 (1.06%) | $921.70 | $905.05 | 392.42 K | $142.68 B |
| 04/28/2025 | $906.23 | $913.74 (0.83%) | $923.52 | $906.23 | 685.24 K | $141.63 B |
| 04/25/2025 | $913.25 | $907.69 (-0.61%) | $918.27 | $899.36 | 444.60 K | $140.69 B |
| 04/24/2025 | $895.50 | $916.26 (2.32%) | $916.71 | $892.91 | 619.87 K | $142.02 B |
| 04/23/2025 | $909.17 | $892.54 (-1.83%) | $929.00 | $888.76 | 553.31 K | $138.34 B |
| 04/22/2025 | $869.92 | $887.22 (1.99%) | $888.47 | $864.51 | 600.74 K | $137.52 B |
| 04/21/2025 | $867.00 | $854.00 (-1.5%) | $870.00 | $845.82 | 644.57 K | $132.37 B |
| 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 | 591.52 K | $134.20 B |
| 04/15/2025 | $888.90 | $888.44 (-0.05%) | $900.75 | $886.23 | 516.57 K | $137.71 B |
| 04/14/2025 | $897.27 | $889.95 (-0.82%) | $900.00 | $879.59 | 970.31 K | $137.94 B |
| 04/11/2025 | $848.17 | $878.78 (3.61%) | $888.55 | $840.50 | 963.02 K | $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 | 903.35 K | $137.59 B |
| 04/02/2025 | $934.03 | $961.84 (2.98%) | $965.96 | $934.03 | 490.30 K | $149.09 B |
| 04/01/2025 | $945.91 | $944.08 (-0.19%) | $957.38 | $931.41 | 668.73 K | $146.33 B |
| 03/31/2025 | $933.60 | $946.48 (1.38%) | $949.37 | $920.45 | 1.20 M | $146.70 B |
| 03/28/2025 | $966.24 | $946.70 (-2.02%) | $967.65 | $945.77 | 569.05 K | $146.74 B |
| 03/27/2025 | $965.51 | $967.94 (0.25%) | $976.80 | $957.50 | 479.16 K | $150.03 B |
| 03/26/2025 | $975.00 | $968.24 (-0.69%) | $980.20 | $964.00 | 667.85 K | $150.08 B |
| 03/25/2025 | $970.48 | $973.48 (0.31%) | $977.28 | $961.86 | 566.72 K | $150.89 B |
| 03/24/2025 | $960.65 | $963.50 (0.3%) | $972.99 | $957.00 | 640.17 K | $149.34 B |
| 03/21/2025 | $948.00 | $951.73 (0.39%) | $956.34 | $938.17 | 5.21 M | $147.52 B |
| 03/20/2025 | $952.69 | $954.17 (0.16%) | $961.63 | $949.52 | 668.05 K | $147.90 B |
| 03/19/2025 | $959.68 | $957.23 (-0.26%) | $966.00 | $951.00 | 1.09 M | $148.37 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 | 922.64 K | $148.49 B |
| 03/14/2025 | $915.02 | $928.70 (1.5%) | $929.10 | $907.92 | 623.76 K | $143.95 B |
| 03/13/2025 | $913.02 | $900.46 (-1.38%) | $913.50 | $898.26 | 656.80 K | $139.57 B |
| 03/12/2025 | $920.00 | $910.06 (-1.08%) | $923.53 | $903.54 | 630.20 K | $141.06 B |
| 03/11/2025 | $912.13 | $910.37 (-0.19%) | $922.97 | $904.95 | 963.13 K | $141.11 B |
| 03/10/2025 | $918.10 | $915.26 (-0.31%) | $931.78 | $901.53 | 1.07 M | $141.87 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 | 698.20 K | $148.74 B |
| 03/05/2025 | $964.00 | $968.14 (0.43%) | $969.66 | $947.85 | 837.83 K | $150.06 B |
| 03/04/2025 | $952.36 | $951.79 (-0.06%) | $964.58 | $933.34 | 1.04 M | $147.53 B |
| 03/03/2025 | $979.84 | $966.47 (-1.36%) | $990.79 | $958.84 | 767.21 K | $149.80 B |
| 02/28/2025 | $943.18 | $977.78 (3.67%) | $980.48 | $942.01 | 1.41 M | $151.56 B |
| 02/27/2025 | $959.10 | $944.89 (-1.48%) | $969.99 | $943.50 | 675.32 K | $146.46 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.
