-
5 DAY PERFORMANCE
-1.26% -
1 MONTH PERFORMANCE
+4.92% -
3 MONTH PERFORMANCE
+17.43% -
6 MONTH PERFORMANCE
+32.14% -
YEAR-TO-DATE PERFORMANCE
+27.71% -
1 YEAR PERFORMANCE
+42.58%
BlackRock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1,033.00 | $1,036.46 (0.33%) | $1,041.94 | $1,028.50 | 653,764 | $153.40 B |
| 11/21/2024 | $1,034.73 | $1,028.00 (-0.65%) | $1,039.43 | $1,024.60 | 473,229 | $152.14 B |
| 11/20/2024 | $1,032.35 | $1,024.67 (-0.74%) | $1,036.70 | $1,018.00 | 593,741 | $151.65 B |
| 11/19/2024 | $1,042.00 | $1,028.11 (-1.33%) | $1,044.31 | $1,027.59 | 673,775 | $152.16 B |
| 11/18/2024 | $1,038.58 | $1,049.97 (1.1%) | $1,053.22 | $1,037.40 | 563,277 | $155.40 B |
| 11/15/2024 | $1,038.49 | $1,047.37 (0.86%) | $1,052.51 | $1,035.01 | 583,514 | $155.01 B |
| 11/14/2024 | $1,040.71 | $1,047.08 (0.61%) | $1,058.89 | $1,037.20 | 1.05 M | $154.97 B |
| 11/13/2024 | $1,038.37 | $1,030.98 (-0.71%) | $1,043.65 | $1,026.18 | 408,874 | $152.59 B |
| 11/12/2024 | $1,054.20 | $1,036.35 (-1.69%) | $1,057.08 | $1,033.59 | 489,961 | $153.38 B |
| 11/11/2024 | $1,048.83 | $1,053.84 (0.48%) | $1,068.34 | $1,047.50 | 681,500 | $155.97 B |
| 11/08/2024 | $1,040.98 | $1,039.28 (-0.16%) | $1,050.44 | $1,036.67 | 454,500 | $153.81 B |
| 11/07/2024 | $1,039.99 | $1,036.06 (-0.38%) | $1,044.95 | $1,032.40 | 528,700 | $153.34 B |
| 11/06/2024 | $1,046.26 | $1,029.82 (-1.57%) | $1,057.51 | $1,000.00 | 1.27 M | $152.41 B |
| 11/05/2024 | $992.00 | $1,014.35 (2.25%) | $1,017.69 | $992.00 | 425,106 | $150.12 B |
| 11/04/2024 | $979.14 | $991.50 (1.26%) | $992.01 | $976.05 | 512,500 | $146.74 B |
| 11/01/2024 | $984.00 | $985.08 (0.11%) | $991.97 | $980.23 | 792,041 | $145.79 B |
| 10/31/2024 | $970.16 | $981.03 (1.12%) | $986.07 | $969.54 | 607,916 | $145.19 B |
| 10/30/2024 | $985.52 | $979.87 (-0.57%) | $998.00 | $978.96 | 428,033 | $145.02 B |
| 10/29/2024 | $985.00 | $983.17 (-0.19%) | $989.77 | $979.13 | 269,629 | $145.51 B |
| 10/28/2024 | $982.00 | $986.22 (0.43%) | $989.45 | $979.01 | 329,564 | $145.96 B |
| 10/25/2024 | $987.35 | $974.07 (-1.35%) | $987.35 | $968.95 | 433,666 | $144.16 B |
| 10/24/2024 | $991.04 | $984.00 (-0.71%) | $992.03 | $983.23 | 353,688 | $145.63 B |
| 10/23/2024 | $997.05 | $988.16 (-0.89%) | $1,008.64 | $982.67 | 441,721 | $146.25 B |
| 10/22/2024 | $997.11 | $1,000.81 (0.37%) | $1,003.87 | $990.79 | 504,449 | $148.12 B |
| 10/21/2024 | $1,005.00 | $1,000.53 (-0.44%) | $1,008.58 | $997.21 | 311,219 | $148.08 B |
| 10/18/2024 | $1,009.48 | $1,007.02 (-0.24%) | $1,009.48 | $998.38 | 505,446 | $149.04 B |
| 10/17/2024 | $1,023.60 | $1,002.50 (-2.06%) | $1,032.00 | $1,001.64 | 684,835 | $148.81 B |
| 10/16/2024 | $1,004.15 | $1,015.75 (1.16%) | $1,019.22 | $1,004.15 | 547,221 | $150.78 B |
| 10/15/2024 | $998.00 | $1,007.00 (0.9%) | $1,016.45 | $996.12 | 618,827 | $149.48 B |
| 10/14/2024 | $999.17 | $991.72 (-0.75%) | $1,001.45 | $989.19 | 768,522 | $147.21 B |
| 10/11/2024 | $963.21 | $990.26 (2.81%) | $996.29 | $963.15 | 927,686 | $147.00 B |
| 10/10/2024 | $955.00 | $955.59 (0.06%) | $963.33 | $953.62 | 564,400 | $141.85 B |
| 10/09/2024 | $950.00 | $955.92 (0.62%) | $962.95 | $947.98 | 573,319 | $141.90 B |
| 10/08/2024 | $951.55 | $949.07 (-0.26%) | $955.36 | $942.28 | 389,013 | $140.88 B |
| 10/07/2024 | $952.00 | $940.67 (-1.19%) | $956.82 | $937.96 | 561,592 | $139.64 B |
| 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 |