BLK
BLACKROCK (BLK)
NYSE
$1,158.28+$1.73 (+0.15%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $176.5B
    Market Cap
  • 2.84%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +11.40%
    Low Price$1,055.67
    High Price$1,182.84
  • 3 Months
    +9.34%
    Low Price$950.17
    High Price$1,182.84
  • 1 Year
    +2.84%
    Low Price$917.73
    High Price$1,183.47
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1,150.68
1,160.00
1,147.33
1,156.55
+1.47%
380,589
08/20/2026
1,154.76
1,159.81
1,139.29
1,139.82
-1.65%
702,202
08/19/2026
1,161.52
1,181.68
1,155.10
1,158.92
+0.40%
584,726
08/18/2026
1,149.00
1,161.81
1,143.13
1,154.35
+0.63%
355,358
08/17/2026
1,167.31
1,169.48
1,146.97
1,147.11
-2.27%
450,457
08/14/2026
1,179.00
1,180.00
1,168.50
1,173.73
-0.77%
515,082
08/13/2026
1,165.77
1,186.74
1,164.31
1,182.84
+1.89%
379,276
08/12/2026
1,157.00
1,162.64
1,145.08
1,160.91
+1.05%
378,466
08/11/2026
1,130.65
1,152.80
1,128.45
1,148.84
+1.54%
438,168
08/10/2026
1,129.82
1,139.98
1,126.00
1,131.40
-0.44%
656,257
08/07/2026
1,132.53
1,143.52
1,128.65
1,136.39
+0.63%
588,785
08/06/2026
1,135.57
1,139.63
1,120.28
1,129.30
-0.38%
701,934
08/05/2026
1,138.50
1,142.89
1,121.17
1,133.58
+0.22%
761,791
08/04/2026
1,138.50
1,150.30
1,130.85
1,131.13
+0.40%
625,168
08/03/2026
1,100.07
1,129.24
1,096.19
1,126.63
+3.32%
745,986
07/31/2026
1,100.84
1,104.19
1,089.79
1,090.39
-0.73%
378,426
07/30/2026
1,079.36
1,104.11
1,071.37
1,098.37
+1.78%
624,239
07/29/2026
1,086.07
1,110.00
1,079.19
1,079.19
-1.67%
1,121,720
07/28/2026
1,069.39
1,103.48
1,062.51
1,097.55
+3.33%
1,042,548
07/27/2026
1,067.38
1,069.99
1,051.01
1,062.14
+0.61%
698,161
07/24/2026
1,039.10
1,056.48
1,033.49
1,055.67
+1.78%
506,238
07/23/2026
1,051.15
1,061.43
1,036.44
1,037.16
-1.84%
633,836
07/22/2026
1,036.60
1,057.19
1,034.34
1,056.63
+1.77%
726,335
07/21/2026
1,056.86
1,062.87
1,030.93
1,038.24
-1.51%
1,009,974
07/20/2026
1,070.74
1,073.18
1,052.16
1,054.11
-1.69%
660,905
07/17/2026
1,068.29
1,099.41
1,065.95
1,072.20
-1.37%
761,086
07/16/2026
1,110.94
1,125.00
1,079.46
1,087.05
-0.58%
1,220,913
07/15/2026
1,100.00
1,109.99
1,078.00
1,093.40
+6.63%
1,583,086
07/15/2026
$13.91 Earnings
07/14/2026
1,030.24
1,036.52
1,023.05
1,025.44
-0.59%
719,066
07/13/2026
1,039.36
1,039.43
1,015.97
1,031.56
-0.44%
941,020
07/10/2026
1,039.47
1,048.50
1,030.00
1,036.11
+1.61%
595,029
07/09/2026
995.92
1,021.24
991.24
1,019.68
+2.96%
912,380
07/08/2026
1,001.73
1,006.81
982.99
990.34
-1.89%
653,448
07/07/2026
1,012.30
1,019.01
1,003.44
1,009.43
-0.18%
462,185
07/06/2026
998.73
1,012.30
990.24
1,011.21
+1.55%
612,934
07/02/2026
988.50
1,002.04
982.59
995.73
+1.57%
634,755
07/01/2026
960.42
986.57
957.11
980.38
+1.96%
969,214
06/30/2026
950.81
969.76
950.18
961.56
+1.20%
896,270
06/29/2026
969.21
972.93
947.21
950.17
-1.51%
884,922
06/26/2026
972.80
984.01
962.68
964.71
-0.74%
1,507,175
06/25/2026
995.00
1,002.47
966.13
971.92
-1.09%
1,130,891
06/24/2026
1,013.36
1,015.47
970.03
982.60
-3.22%
1,567,685
06/23/2026
1,049.13
1,050.00
1,009.24
1,015.33
-3.46%
1,455,446
06/22/2026
1,048.20
1,063.74
1,042.39
1,051.74
+0.16%
824,189
06/18/2026
1,073.77
1,076.51
1,045.91
1,050.09
-0.69%
1,032,298
06/17/2026
1,048.96
1,075.69
1,043.60
1,057.38
+0.49%
781,658
06/16/2026
1,050.77
1,056.87
1,038.51
1,052.23
+0.90%
462,666
06/15/2026
1,050.00
1,060.00
1,040.83
1,042.87
+1.05%
542,907
06/12/2026
1,028.38
1,041.45
1,022.00
1,032.00
+1.52%
549,445
06/11/2026
1,013.40
1,022.02
1,000.57
1,016.58
+0.58%
842,186
06/10/2026
1,006.96
1,020.23
999.21
1,010.68
-0.13%
565,893
06/09/2026
1,005.57
1,012.78
987.84
1,011.96
+1.73%
722,812
06/08/2026
1,002.19
1,005.00
990.76
994.77
-0.08%
565,698
06/05/2026
1,011.95
1,011.95
991.18
995.60
-2.09%
723,466
06/05/2026
$5.73 Dividend
06/04/2026
992.25
1,019.92
985.91
1,016.83
+3.20%
1,024,194
06/03/2026
995.50
995.76
978.23
985.32
-2.76%
792,856
06/02/2026
1,011.52
1,030.30
1,001.36
1,013.25
-0.17%
727,851
06/01/2026
1,035.29
1,047.34
1,009.62
1,015.01
-2.50%
905,063
05/29/2026
1,036.03
1,054.57
1,034.17
1,041.01
+0.04%
1,078,096
05/28/2026
1,049.07
1,056.33
1,039.14
1,040.63
-2.23%
846,261
05/27/2026
1,074.78
1,078.92
1,060.73
1,064.34
-0.66%
515,194
05/26/2026
1,071.46
1,078.37
1,065.11
1,071.36
+0.41%
507,353
05/22/2026
1,064.78
1,073.94
1,059.22
1,066.99
+0.87%
450,944
05/21/2026
1,043.00
1,059.40
1,039.26
1,057.79
+1.16%
624,751
05/20/2026
1,032.28
1,046.41
1,024.42
1,045.68
+1.47%
760,442
05/19/2026
1,068.44
1,077.93
1,030.21
1,030.49
-4.57%
1,024,492
05/18/2026
1,076.75
1,091.92
1,073.61
1,079.80
+0.37%
458,237
05/15/2026
1,088.39
1,093.59
1,073.95
1,075.84
-2.00%
456,548
05/14/2026
1,093.84
1,104.86
1,090.26
1,097.84
+0.91%
502,327
05/13/2026
1,080.45
1,091.96
1,070.39
1,087.97
+0.15%
823,250
05/12/2026
1,068.77
1,090.11
1,065.00
1,086.38
+1.03%
484,454
05/11/2026
1,077.93
1,083.77
1,065.53
1,075.26
-0.32%
587,586
05/08/2026
1,068.30
1,079.15
1,061.02
1,078.75
+1.60%
490,891
05/07/2026
1,069.59
1,074.69
1,052.56
1,061.76
-0.54%
477,264
05/06/2026
1,059.78
1,075.51
1,058.88
1,067.55
+2.35%
662,870
05/05/2026
1,049.09
1,059.00
1,041.65
1,043.03
-0.32%
541,675
05/04/2026
1,049.09
1,062.51
1,044.00
1,046.35
-0.89%
424,700
05/01/2026
1,063.88
1,074.67
1,054.65
1,055.73
-0.37%
471,142
04/30/2026
1,035.17
1,061.44
1,027.71
1,059.63
+2.52%
573,253
04/29/2026
1,043.12
1,049.72
1,025.54
1,033.56
-0.99%
398,079
04/28/2026
1,056.08
1,061.01
1,041.99
1,043.88
-0.67%
424,545
04/27/2026
1,035.01
1,052.57
1,035.01
1,050.94
+1.14%
532,693
04/24/2026
1,047.95
1,053.20
1,036.59
1,039.11
-0.81%
365,982
04/23/2026
1,050.18
1,059.03
1,035.88
1,047.57
-0.85%
538,892
04/22/2026
1,048.81
1,057.46
1,042.44
1,056.52
+1.88%
550,935
04/21/2026
1,043.61
1,064.73
1,034.57
1,037.01
-0.53%
673,870
04/20/2026
1,042.78
1,054.06
1,039.14
1,042.55
-0.35%
638,104
04/17/2026
1,032.46
1,061.35
1,030.33
1,046.24
+2.65%
1,105,574
04/16/2026
1,048.20
1,052.47
1,005.74
1,019.21
-2.26%
950,624
04/15/2026
1,047.90
1,056.05
1,037.60
1,042.72
-0.57%
1,005,943
04/14/2026
1,044.12
1,067.98
1,035.05
1,048.65
+3.02%
1,350,099
04/14/2026
$12.53 Earnings
04/13/2026
987.24
1,019.90
986.40
1,017.91
+2.44%
929,115
04/10/2026
996.77
997.31
985.62
993.71
-0.23%
671,004
04/09/2026
988.20
1,000.68
976.72
996.01
+0.008%
676,638
04/08/2026
996.39
1,011.60
990.20
995.93
+4.49%
1,247,545
04/07/2026
949.64
956.61
943.97
953.09
-0.10%
471,209
04/06/2026
955.74
960.68
949.65
954.03
-0.74%
451,267