NYSE - Nasdaq Real Time Price USD

BlackRock, Inc. (BLK)

993.66
+3.95
+(0.40%)
At close: May 19 at 4:00:02 PM EDT
990.00
-3.66
(-0.37%)
Pre-Market: 9:03:30 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 2025979.19995.66976.53993.66993.66494,500
May 16, 2025986.75992.12982.52989.71989.71723,600
May 15, 2025968.68989.44967.11983.08983.081,156,600
May 14, 2025960.00969.99959.00967.06967.06679,200
May 13, 2025959.89968.32957.98959.18959.18604,900
May 12, 2025961.42964.94951.13958.03958.03807,900
May 9, 2025930.00932.04922.12923.44923.44684,800
May 8, 2025930.00944.98927.21928.64928.64626,700
May 7, 2025917.65924.99914.84920.36920.36547,800
May 6, 2025910.49923.77906.57914.97914.97482,900
May 5, 2025922.94933.70920.19920.53920.53384,100
May 2, 2025931.42935.16924.32929.20929.20822,500
May 1, 2025912.96923.88905.91916.14916.14451,700
Apr 30, 2025905.96915.88893.94914.26914.261,028,900
Apr 29, 2025910.89921.70905.05920.52920.52392,300
Apr 28, 2025906.23923.52906.23913.74913.74685,200
Apr 25, 2025913.25918.27899.36907.69907.69444,400
Apr 24, 2025895.50916.71892.91916.26916.26619,700
Apr 23, 2025909.17929.00888.76892.54892.54553,100
Apr 22, 2025869.92888.47864.51887.22887.22600,700
Apr 21, 2025867.00870.00845.82854.00854.00644,400
Apr 17, 2025871.05890.13866.17875.78875.781,034,300
Apr 16, 2025881.24886.90855.22865.78865.78591,500
Apr 15, 2025888.90900.75886.23888.44888.44516,200
Apr 14, 2025897.27900.00879.59889.95889.95970,300
Apr 11, 2025848.17888.55840.50878.78878.78963,000
Apr 10, 2025879.49880.41833.10858.78858.781,235,600
Apr 9, 2025800.54904.91799.15897.08897.081,821,500
Apr 8, 2025849.30856.80805.00815.72815.721,812,200
Apr 7, 2025789.63846.22773.74817.50817.501,654,100
Apr 4, 2025852.88860.52811.16822.62822.621,615,100
Apr 3, 2025918.56928.21887.16887.65887.65903,000
Apr 2, 2025934.03965.96934.03961.84961.84490,300
Apr 1, 2025945.91957.38931.41944.08944.08668,600
Mar 31, 2025933.60949.37920.45946.48946.481,195,500
Mar 28, 2025966.24967.65945.77946.70946.70568,800
Mar 27, 2025965.51976.80957.50967.94967.94479,100
Mar 26, 2025975.00980.20964.00968.24968.24667,600
Mar 25, 2025970.48977.28961.86973.48973.48566,700
Mar 24, 2025960.65972.99957.00963.50963.50640,000
Mar 21, 2025948.00956.34938.17951.73951.735,211,600
Mar 20, 2025952.69961.63949.52954.17954.17667,900
Mar 19, 2025959.68966.00951.00957.23957.231,086,700
Mar 18, 2025957.63964.57956.01958.62958.621,086,200
Mar 17, 2025937.13960.94933.37958.00958.00922,300
Mar 14, 2025915.02929.10907.92928.70928.70623,600
Mar 13, 2025913.02913.50898.26900.46900.46656,600
Mar 12, 2025920.00923.53903.54910.06910.06630,200
Mar 11, 2025912.13922.97904.95910.37910.37963,100
Mar 10, 2025918.10931.78901.53915.26915.261,069,500
Mar 7, 2025 5.21 Dividend
Mar 7, 2025953.03953.03918.99946.92946.921,180,800
Mar 6, 2025957.63969.01948.73959.64954.43698,000
Mar 5, 2025964.00969.66947.85968.14962.88837,800
Mar 4, 2025952.36964.58933.34951.79946.621,040,000
Mar 3, 2025979.84990.79958.84966.47961.22767,000
Feb 28, 2025943.18980.48942.01977.78972.471,412,300
Feb 27, 2025959.10969.99943.50944.89939.76675,200
Feb 26, 2025956.50967.11952.28953.77948.59614,300
Feb 25, 2025957.95966.12945.86958.01952.811,004,000
Feb 24, 2025975.35982.28948.11952.80947.631,141,500
Feb 21, 2025992.49993.21971.01974.22968.931,254,000
Feb 20, 2025986.50991.32974.02989.38984.01769,700
Feb 19, 2025971.00989.70966.88986.34980.99760,300
Feb 18, 2025969.14977.87959.07977.86972.551,048,500
Feb 14, 2025975.00978.65968.38973.92968.63965,200
Feb 13, 2025979.04982.00970.27980.30974.98480,500
Feb 12, 2025975.04980.89965.88973.71968.42562,900
Feb 11, 2025980.00989.46973.60988.20982.83884,900
Feb 10, 2025995.00996.34976.79985.55980.20683,700
Feb 7, 20251,008.761,015.91991.15992.04986.65731,700
Feb 6, 20251,020.351,023.801,005.001,006.621,001.15688,500
Feb 5, 20251,020.001,027.551,005.911,014.501,008.99710,200
Feb 4, 20251,011.541,019.501,004.001,015.661,010.15931,100
Feb 3, 20251,054.481,056.541,006.631,013.751,008.251,502,200
Jan 31, 20251,074.091,084.221,068.761,075.501,069.66958,100
Jan 30, 20251,069.201,078.251,059.331,071.521,065.70532,100
Jan 29, 20251,047.111,066.831,045.311,052.611,046.90808,600
Jan 28, 20251,029.681,055.721,027.051,051.201,045.491,083,000
Jan 27, 20251,010.001,030.911,004.691,029.941,024.35662,500
Jan 24, 20251,013.141,026.001,013.141,020.451,014.91731,300
Jan 23, 20251,003.961,017.811,000.831,017.731,012.20645,300
Jan 22, 20251,012.481,013.82998.251,006.341,000.88570,300
Jan 21, 20251,014.021,026.951,003.721,012.091,006.60671,600
Jan 17, 20251,000.901,012.81997.011,004.96999.501,085,800
Jan 16, 20251,016.541,016.54982.18995.72990.31883,800
Jan 15, 20251,019.771,025.45991.001,013.181,007.681,140,100
Jan 14, 2025964.32969.60958.04963.17957.941,058,100
Jan 13, 2025946.25957.25943.34955.01949.83794,100
Jan 10, 2025979.79982.05948.16955.64950.45908,200
Jan 8, 2025980.24990.29976.05986.10980.75778,500
Jan 7, 20251,011.001,012.00978.25980.76975.44970,500
Jan 6, 20251,025.651,029.411,011.491,012.741,007.24616,200
Jan 3, 20251,022.171,024.001,010.001,020.831,015.29469,000
Jan 2, 20251,030.001,032.101,012.001,017.401,011.88604,500
Dec 31, 20241,030.811,034.131,019.541,025.111,019.54619,400
Dec 30, 20241,032.811,036.051,021.481,027.431,021.85591,700
Dec 27, 20241,048.001,055.441,040.261,044.181,038.51337,100
Dec 26, 20241,045.001,057.491,045.001,054.281,048.56292,100
Dec 24, 20241,041.641,054.831,036.671,054.831,049.10276,600
Dec 23, 20241,025.891,041.361,023.361,039.701,034.06488,100
Dec 20, 20241,007.641,036.771,001.981,028.691,023.112,079,800
Dec 19, 20241,040.521,040.881,014.951,016.331,010.81796,300
Dec 18, 20241,049.221,061.001,018.961,020.301,014.76864,900
Dec 17, 20241,056.021,059.751,038.271,049.221,043.52990,400
Dec 16, 20241,059.381,071.981,056.501,064.651,058.87897,800
Dec 13, 20241,056.861,061.441,052.331,056.541,050.80537,300
Dec 12, 20241,068.191,074.051,051.221,058.821,053.07687,100
Dec 11, 20241,061.141,082.451,060.281,065.261,059.481,139,700
Dec 10, 20241,049.861,064.851,045.911,057.071,051.33645,000
Dec 9, 20241,049.971,055.821,043.251,046.381,040.70742,600
Dec 6, 20241,044.421,053.231,038.351,042.871,037.21550,300
Dec 5, 2024 5.1 Dividend
Dec 5, 20241,030.001,057.611,028.531,044.781,039.11880,500
Dec 4, 20241,038.001,039.381,012.481,035.001,024.311,029,500
Dec 3, 20241,031.091,046.291,021.001,039.001,028.27941,700
Dec 2, 20241,026.551,033.651,012.871,020.111,009.57719,600
Nov 29, 20241,020.821,029.321,020.821,022.801,012.23390,000
Nov 27, 20241,029.551,034.001,018.041,019.451,008.92481,900
Nov 26, 20241,032.051,038.321,018.201,026.481,015.88772,700
Nov 25, 20241,048.841,049.001,030.571,031.491,020.831,463,700
Nov 22, 20241,033.001,041.941,028.501,036.461,025.75713,000
Nov 21, 20241,034.731,039.431,024.601,028.001,017.38473,100
Nov 20, 20241,032.351,036.701,018.001,024.671,014.09593,700
Nov 19, 20241,042.001,044.311,027.591,028.111,017.49673,500
Nov 18, 20241,038.581,053.221,037.401,049.971,039.12563,200
Nov 15, 20241,038.491,052.511,035.011,047.371,036.55583,400
Nov 14, 20241,040.711,058.891,037.201,047.081,036.261,048,700
Nov 13, 20241,038.371,043.651,026.181,030.981,020.33408,800
Nov 12, 20241,054.201,057.081,033.591,036.351,025.64489,900
Nov 11, 20241,048.831,068.341,047.501,053.841,042.95681,500
Nov 8, 20241,040.981,050.441,036.671,039.281,028.54454,500
Nov 7, 20241,039.991,044.951,032.401,036.061,025.36528,700
Nov 6, 20241,046.261,057.511,000.001,029.821,019.181,266,900
Nov 5, 2024992.001,017.69992.001,014.351,003.87424,800
Nov 4, 2024979.14992.01976.05991.50981.26512,500
Nov 1, 2024984.00991.97980.23985.08974.90792,000
Oct 31, 2024970.16986.07969.54981.03970.90607,800
Oct 30, 2024985.52998.00978.96979.87969.75427,900
Oct 29, 2024985.00989.77979.13983.17973.01269,500
Oct 28, 2024982.00989.45979.01986.22976.03329,400
Oct 25, 2024987.35987.35968.95974.07964.01433,500
Oct 24, 2024991.04992.03983.23984.00973.84353,600
Oct 23, 2024997.051,008.64982.67988.16977.95441,400
Oct 22, 2024997.111,003.87990.791,000.81990.47504,400
Oct 21, 20241,005.001,008.58997.211,000.53990.19311,200
Oct 18, 20241,009.481,009.48998.381,007.02996.62505,400
Oct 17, 20241,023.601,032.001,001.641,002.50992.14684,700
Oct 16, 20241,004.151,019.221,004.151,015.751,005.26547,100
Oct 15, 2024998.001,016.45996.121,007.00996.60618,800
Oct 14, 2024999.171,001.45989.19991.72981.48768,400
Oct 11, 2024963.21996.29963.15990.26980.03927,500
Oct 10, 2024955.00963.33953.62955.59945.72564,400
Oct 9, 2024950.00962.95947.98955.92946.05573,200
Oct 8, 2024951.55955.36942.28949.07939.27389,000
Oct 7, 2024952.00956.82937.96940.67930.95561,400
Oct 4, 2024960.74960.74931.03949.19939.38491,700
Oct 3, 2024953.57958.63949.49951.49941.66511,100
Oct 2, 2024939.87957.28933.00957.25947.36368,200
Oct 1, 2024945.32945.32918.96934.02924.37543,800
Sep 30, 2024944.29951.27935.97949.51939.70362,200
Sep 27, 2024945.47950.35942.10945.21935.45472,500
Sep 26, 2024945.00952.75939.41945.02935.26459,400
Sep 25, 2024942.72942.84934.61936.80927.12476,800
Sep 24, 2024934.00942.16930.00941.23931.51366,500
Sep 23, 2024929.97939.46928.79937.61927.92396,500
Sep 20, 2024930.67931.79924.63928.79919.20970,100
Sep 19, 2024938.25942.73925.72934.87925.21625,500
Sep 18, 2024911.81930.50905.75922.71913.18656,300
Sep 17, 2024897.35908.88895.19904.52895.18416,900
Sep 16, 2024888.34895.90886.60895.18885.93380,900
Sep 13, 2024888.14892.14882.68885.73876.58406,900
Sep 12, 2024880.83886.47874.38885.12875.98479,000
Sep 11, 2024878.44878.49854.16877.12868.06431,900
Sep 10, 2024886.22886.22869.32883.83874.70269,900
Sep 9, 2024 5.1 Dividend
Sep 9, 2024873.44884.01870.92877.94868.87394,800
Sep 6, 2024878.14884.76861.11866.92852.92748,900
Sep 5, 2024889.70889.70873.14876.64862.48426,000
Sep 4, 2024880.33890.70879.18886.49872.17356,600
Sep 3, 2024899.07900.00881.01886.43872.11433,500
Aug 30, 2024898.29903.46889.96901.81887.24478,200
Aug 29, 2024888.66898.66884.78894.87880.42417,900
Aug 28, 2024886.44895.44883.71888.66874.31441,200
Aug 27, 2024883.50888.00878.70886.13871.82300,400
Aug 26, 2024882.76889.00878.78883.14868.88413,800
Aug 23, 2024869.50884.66867.03882.84868.58416,300
Aug 22, 2024863.09868.74858.98865.24851.26327,400
Aug 21, 2024861.88864.92853.76863.09849.15453,700
Aug 20, 2024869.45871.99859.73860.97847.06348,700
Aug 19, 2024873.59877.02866.31870.21856.15456,000
Aug 16, 2024872.25874.87868.70872.49858.40395,200
Aug 15, 2024864.52875.83863.03872.06857.97520,800
Aug 14, 2024856.03859.62851.38857.52843.67325,100
Aug 13, 2024844.48856.21843.70854.59840.79385,800
Aug 12, 2024854.14857.00835.45838.27824.73510,300
Aug 9, 2024853.42862.21849.80856.21842.38290,400
Aug 8, 2024846.20855.79843.62854.83841.02381,500
Aug 7, 2024852.26856.40838.47839.84826.27750,900
Aug 6, 2024834.52852.23829.50840.96827.38525,100
Aug 5, 2024824.69848.92813.18830.76817.341,328,800
Aug 2, 2024855.00858.20839.29846.02832.36479,800
Aug 1, 2024880.00884.67860.32865.35851.37586,500
Jul 31, 2024875.32885.10871.90876.50862.34656,800
Jul 30, 2024868.13873.89865.18872.59858.50539,600
Jul 29, 2024858.00865.17852.37862.15848.22612,700
Jul 26, 2024841.97857.65841.10856.20842.37555,800
Jul 25, 2024824.96848.58822.43836.54823.03587,500
Jul 24, 2024844.08846.24826.11827.65814.28660,300
Jul 23, 2024841.81850.99839.02844.69831.05701,500
Jul 22, 2024836.55845.50835.04843.24829.62573,200
Jul 19, 2024833.67833.67825.06830.70817.281,036,200
Jul 18, 2024835.17851.88828.79829.00815.61718,000
Jul 17, 2024846.31848.62835.89841.09827.50692,000
Jul 16, 2024824.50845.53820.95843.94830.31744,600
Jul 15, 2024829.98836.21818.44822.96809.67888,100
Jul 12, 2024829.39837.54825.40827.97814.60677,100
Jul 11, 2024817.97825.93815.81824.87811.55634,100
Jul 10, 2024801.76812.29801.76812.00798.88519,000
Jul 9, 2024793.51803.39791.52802.28789.32629,500
Jul 8, 2024790.60793.28785.76790.19777.43529,600
Jul 5, 2024791.14791.18782.90790.60777.83341,400
Jul 3, 2024789.13790.63786.00789.12776.37250,800
Jul 2, 2024782.67789.66782.67789.13776.38367,300
Jul 1, 2024790.83794.10777.63782.27769.63543,500
Jun 28, 2024784.49792.33781.20787.32774.60769,500
Jun 27, 2024784.65787.05780.34781.13768.51428,400
Jun 26, 2024789.28791.12784.52787.45774.73529,000
Jun 25, 2024794.46795.26788.58794.39781.56394,000
Jun 24, 2024788.58806.47788.58798.95786.05528,700
Jun 21, 2024783.72791.15779.89787.60774.88873,000
Jun 20, 2024782.02784.05777.52782.83770.19496,800
Jun 18, 2024778.94784.12777.02783.65770.99479,700
Jun 17, 2024767.21783.94766.05781.08768.46541,600
Jun 14, 2024764.50769.97759.99769.33756.90376,800
Jun 13, 2024766.96772.75758.20769.71757.28462,500
Jun 12, 2024769.35782.56766.09770.11757.67833,200
Jun 11, 2024762.01763.37752.30757.63745.39499,000
Jun 10, 2024766.74768.86760.25766.17753.79588,900
Jun 7, 2024 5.1 Dividend
Jun 7, 2024767.69774.01763.21768.69756.27468,100
Jun 6, 2024787.69787.69776.53778.53760.94406,300
Jun 5, 2024788.75789.08779.44788.88771.05539,800
Jun 4, 2024777.37786.87774.62785.29767.54666,400
Jun 3, 2024779.49779.70768.72777.37759.80571,000
May 31, 2024763.06774.29762.08772.03754.581,616,000
May 30, 2024754.96762.41753.83761.86744.64650,000
May 29, 2024763.29765.93756.33756.58739.48574,900
May 28, 2024781.90783.64765.48771.41753.98636,200
May 24, 2024787.38789.39780.92781.90764.23429,000
May 23, 2024798.44798.44781.81784.55766.82538,300
May 22, 2024803.54808.87795.55799.61781.54391,600
May 21, 2024804.62806.67800.23804.93786.74461,800
May 20, 2024808.98812.81804.20805.19787.00366,300

Related Tickers

BX Blackstone Inc.
145.45
-0.85%
 
KKR KKR & Co. Inc.
125.49
-0.33%
 
APO Apollo Global Management, Inc.
142.61
-0.86%
 
BN Brookfield Corporation
59.37
-0.64%
 
ARCC Ares Capital Corporation
21.91
0.00%
 
TROW T. Rowe Price Group, Inc.
97.96
-0.10%
 
ARES Ares Management Corporation
168.64
-0.89%
 
MAIN Main Street Capital Corporation
56.03
+1.34%
 
BAM Brookfield Asset Management Ltd.
59.24
-0.74%
 
STT State Street Corporation
98.28
-0.01%