BLK - Blackrock Inc.
1048.42
-3.720 -0.355%
Share volume: 637,619
Last Updated: 04-20-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1,052.14
-3.72
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $1,048.66 | $1,048.66 | $1,060.00 | $1,060.00 | $1,045.00 | $1,045.00 | $1,048.42 | $1,048.42 | 637,619 | $637,619.00 |
| 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 | $1,105,574.00 |
| 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 |