BlackRock, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1,139.78	1,159.99	1,134.38	1,137.29	1,137.29	732,925
2026-10-21	1,136.26	1,149.70	1,126.29	1,149.60	1,149.60	759,500
2026-10-20	1,138.89	1,150.21	1,123.84	1,128.68	1,128.68	1,177,800
2026-10-19	1,136.82	1,141.59	1,121.54	1,124.60	1,124.60	541,000
2026-10-16	1,127.90	1,149.90	1,119.58	1,134.38	1,134.38	1,172,400
2026-10-15	1,099.40	1,124.58	1,065.26	1,120.78	1,120.78	1,230,200
2026-10-14	1,088.63	1,106.00	1,062.79	1,073.79	1,073.79	1,093,600
2026-10-13	1,088.09	1,090.68	1,066.05	1,066.12	1,066.12	650,500
2026-10-12	1,087.29	1,092.92	1,080.40	1,083.92	1,083.92	327,700
2026-10-09	1,068.35	1,086.69	1,065.31	1,082.39	1,082.39	376,900
2026-10-08	1,055.96	1,070.38	1,052.10	1,065.35	1,065.35	437,400
2026-10-07	1,067.02	1,070.52	1,057.95	1,069.63	1,069.63	385,600
2026-10-06	1,079.01	1,086.45	1,069.42	1,079.42	1,079.42	539,100
2026-10-05	1,056.30	1,074.45	1,040.42	1,066.45	1,066.45	610,500
2026-10-02	1,075.42	1,089.37	1,058.23	1,059.63	1,059.63	565,800
2026-10-01	1,060.52	1,072.84	1,053.14	1,064.36	1,064.36	524,500
2026-09-30	1,067.34	1,071.92	1,057.48	1,058.29	1,058.29	551,100
2026-09-29	1,069.33	1,075.88	1,061.72	1,067.94	1,067.94	352,200
2026-09-28	1,076.99	1,083.00	1,063.20	1,071.25	1,071.25	517,800
2026-09-25	1,076.22	1,087.83	1,066.53	1,086.31	1,086.31	513,500
2026-09-24	1,059.67	1,073.77	1,053.49	1,073.45	1,073.45	501,200
2026-09-23	1,055.94	1,073.36	1,055.94	1,060.89	1,060.89	460,700
2026-09-22	1,089.94	1,098.11	1,065.00	1,066.66	1,066.66	500,100

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.