Skip to main content
BLK logo

BlackRock, Inc.

BLKNYSEFinancialsAsset Management

$1,118.25Today:- (-)1Y +1.09%

As of Oct 23, 2026 close

Market cap
$183.95B
P/E (TTM)
27.97
Forward P/E
27.44
Dividend yield
1.97%
52-week range
$917.39$1,187.17
Volume (live)
-
Avg. volume (3M)
627.69K

BlackRock (BLK) Historical Stock Prices

Analyze BlackRock (BLK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BlackRock (BLK) Interactive Price Chart

Interactive historical price chart showing BlackRock stock price movements and trends across multiple time periods.

Loading chart...

BLK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BLK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261124.971132.961105.471118.251118.25813.35K
Oct 22, 20261139.781159.991132.371137.291137.29716.21K
Oct 21, 20261136.261149.701126.291149.601149.60759.12K
Oct 20, 20261138.891150.211123.841128.681128.681.18M
Oct 19, 20261136.821141.591121.541124.601124.60540.52K
Oct 16, 20261127.901149.901119.581134.381134.381.14M
Oct 15, 20261099.401124.581065.261120.781120.781.22M
Oct 14, 20261088.631106.001062.791073.791073.791.09M
Oct 13, 20261088.091090.681066.051066.121066.12646.90K
Oct 12, 20261087.291092.921080.401083.921083.92325.32K
Oct 9, 20261068.351086.691065.311082.391082.39376.64K
Oct 8, 20261055.961070.381052.101065.351065.35433.61K
Oct 7, 20261067.021070.521057.951069.631069.63383.08K
Oct 6, 20261079.011086.451069.421079.421079.42538.61K
Oct 5, 20261056.301074.451040.421066.451066.45610.40K
Oct 2, 20261075.421089.371058.221059.631059.63534.46K
Oct 1, 20261060.521072.841053.141064.361064.36511.01K
Sep 30, 20261067.341071.921057.481058.291058.29538.55K
Sep 29, 20261069.331075.881061.721067.941067.94348.00K
Sep 28, 20261076.991083.001063.201071.251071.25516.91K
Sep 25, 20261076.221087.831066.531086.311086.31511.55K
Sep 24, 20261059.671073.771053.491073.451073.45497.09K
Sep 23, 20261055.941073.361055.941060.891060.89455.52K
Sep 22, 20261089.941098.111065.001066.661066.66499.06K
Sep 21, 20261080.001091.181064.891090.271090.27501.04K
Sep 18, 20261047.141070.111041.911069.781069.781.06M
Sep 17, 20261052.061061.111047.601053.961053.96584.37K
Sep 16, 20261063.381063.401017.461037.241037.24621.40K
Sep 15, 20261062.191067.591049.751058.661058.66439.64K
Sep 14, 20261073.711080.021057.721065.601065.60443.25K
Sep 11, 20261082.811092.001072.391079.651079.65458.71K
Sep 10, 20261065.341074.521061.551062.401062.40351.17K
Sep 9, 20261092.771092.891071.191072.031072.03463.28K
Sep 8, 20261107.781113.031094.171095.371095.37521.35K
Sep 4, 20261112.001124.821111.171122.291116.56410.83K
Sep 3, 20261117.421132.991112.071126.151120.40519.95K
Sep 2, 20261128.791137.011106.391107.081101.43737.26K
Sep 1, 20261142.011149.141124.151128.101122.34575.71K
Aug 31, 20261152.871158.831142.571155.611149.71796.68K
Aug 28, 20261170.561183.391158.321164.481158.53721.35K
Aug 27, 20261168.431187.171161.901167.571161.61751.59K
Aug 26, 20261175.711182.011170.881173.211167.22644.98K
Aug 25, 20261170.941180.781163.361176.641170.63488.51K
Aug 24, 20261158.841174.431156.571172.611166.62585.07K
Aug 21, 20261150.681160.001147.331156.551150.65380.59K
Aug 20, 20261154.761159.811139.291139.821134.00702.20K
Aug 19, 20261161.521181.681155.101158.921153.00584.72K
Aug 18, 20261149.001161.811143.131154.351148.46355.36K
Aug 17, 20261167.311169.481146.971147.111141.25450.45K
Aug 14, 20261179.001180.001168.491173.731167.74515.08K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.