BLK - BlackRock Inc.
1052.14
27.190 2.584%
Share volume: 1,105,574
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$1,024.95
27.19
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $1,038.28 | $1,038.28 | $1,067.33 | $1,067.33 | $1,036.14 | $1,036.14 | $1,052.14 | $1,052.14 | 1,105,574 | $1,103,764.00 |
| 04-16-2026 | $1,054.11 | $1,054.11 | $1,058.40 | $1,058.40 | $1,011.41 | $1,011.41 | $1,024.95 | $1,024.95 | 950,624 | $950,624.00 |
| 04-15-2026 | $1,053.81 | $1,053.81 | $1,062.00 | $1,062.00 | $1,043.45 | $1,043.45 | $1,048.60 | $1,048.60 | 1,005,943 | $1,005,943.00 |
| 04-14-2026 | $1,050.00 | $1,050.00 | $1,074.00 | $1,074.00 | $1,040.88 | $1,040.88 | $1,054.56 | $1,054.56 | 1,350,099 | $1,350,099.00 |
| 04-13-2026 | $992.80 | $992.80 | $1,025.65 | $1,025.65 | $991.96 | $991.96 | $1,023.65 | $1,023.65 | 929,368 | $929,368.00 |
| 04-10-2026 | $1,002.39 | $1,002.39 | $1,002.93 | $1,002.93 | $991.18 | $991.18 | $999.31 | $999.31 | 671,058 | $671,058.00 |
| 04-09-2026 | $993.77 | $993.77 | $1,006.32 | $1,006.32 | $982.22 | $982.22 | $1,001.62 | $1,001.62 | 676,731 | $676,731.00 |
| 04-08-2026 | $1,002.00 | $1,002.00 | $1,017.30 | $1,017.30 | $995.78 | $995.78 | $1,001.54 | $1,001.54 | 1,247,545 | $1,247,545.00 |
| 04-07-2026 | $954.99 | $954.99 | $962.00 | $962.00 | $949.29 | $949.29 | $958.46 | $958.46 | 471,209 | $471,209.00 |
| 04-06-2026 | $961.13 | $961.13 | $966.09 | $966.09 | $955.00 | $955.00 | $959.41 | $959.41 | 451,267 | $451,267.00 |