BlackRock Stock Price History
NYSE: BLKFinanceInvestment Bankers/Brokers/ServiceUSD
1,082.39+17.04 (+1.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BLK price history at a glance
The price history for BlackRock (BLK) on this page begins on September 27, 1999, when the stock closed at $14.13; it most recently closed at $1,082.39 on October 5, 2026. The highest price in this record is $1,219.94, reached on October 13, 2025; the latest close is 11.3% below that peak. Across the 26 complete calendar years in the table, BLK finished higher in 18 and lower in 8. Its best year was 2000 (+144.4%) and its worst was 2008 (-34.1%).
Over roughly 27 years the share price changed +7562.9%, a 17.4% compound annual price return (excluding dividends). In the last 12 months alone, BLK has lost 7.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $1,219.94
- Date of high
- Oct 13, 2025
- Low since 1999
- $12.50
- Date of low
- Oct 18, 1999
- 52-week high
- $1,219.94
- 52-week low
- $917.39
- IPO year
- 1999
- Last close
- $1,082.39
BLK returns
1 week
+2.15%
1 month
+0.97%
3 months
+4.47%
6 months
+8.31%
Year to date
+1.13%
1 year
-7.28%
3 years
+72.45%
5 years
+19.30%
BLK price return, excluding dividends.
BLK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1,082.39 | -0.25% |
| 2025 | 1,085.06 | +6.29% |
| 2024 | 1,020.83 | +25.75% |
| 2023 | 811.80 | +14.56% |
| 2022 | 708.63 | -22.60% |
| 2021 | 915.56 | +26.89% |
| 2020 | 721.54 | +43.28% |
| 2019 | 503.57 | +28.52% |
| 2018 | 391.82 | -23.73% |
| 2017 | 513.71 | +35.00% |
| 2016 | 380.54 | +11.75% |
| 2015 | 340.52 | -4.54% |
| 2014 | 356.73 | +13.55% |
| 2013 | 314.17 | +44.09% |
| 2012 | 218.03 | +22.32% |
| 2011 | 178.24 | -6.47% |
| 2010 | 190.58 | -17.92% |
| 2009 | 232.20 | +66.91% |
| 2008 | 139.12 | -34.06% |
| 2007 | 210.98 | +38.89% |
| 2006 | 151.90 | +40.03% |
| 2005 | 108.48 | +40.41% |
| 2004 | 77.26 | +43.10% |
| 2003 | 53.99 | +31.84% |
| 2002 | 40.95 | -2.31% |
| 2001 | 41.92 | -0.19% |
| 2000 | 42.00 | +144.36% |
| 1999* | 17.19 | +21.68% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
BLK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1,068.35 | 1,086.69 | 1,065.31 | 1,082.39 | +1.60% | |
| 1,055.96 | 1,070.00 | 1,052.10 | 1,065.35 | -0.40% | |
| 1,067.02 | 1,070.52 | 1,057.95 | 1,069.63 | -0.91% | |
| 1,079.01 | 1,086.45 | 1,069.42 | 1,079.42 | +1.22% | |
| 1,056.30 | 1,074.45 | 1,040.42 | 1,066.45 | +0.64% | |
| 1,075.42 | 1,089.37 | 1,058.23 | 1,059.63 | -0.44% | |
| 1,060.52 | 1,072.84 | 1,053.14 | 1,064.36 | +0.57% | |
| 1,067.34 | 1,071.92 | 1,057.48 | 1,058.29 | -0.90% | |
| 1,069.33 | 1,075.88 | 1,061.72 | 1,067.94 | -0.31% | |
| 1,076.99 | 1,083.00 | 1,063.20 | 1,071.25 | -1.39% | |
| 1,076.22 | 1,087.83 | 1,066.53 | 1,086.31 | +1.20% | |
| 1,059.67 | 1,073.77 | 1,053.49 | 1,073.45 | +1.18% | |
| 1,055.94 | 1,073.36 | 1,055.94 | 1,060.89 | -0.54% | |
| 1,089.94 | 1,098.11 | 1,065.00 | 1,066.66 | -2.17% | |
| 1,080.00 | 1,091.18 | 1,064.90 | 1,090.27 | +1.92% | |
| 1,047.14 | 1,070.11 | 1,041.91 | 1,069.78 | +1.50% | |
| 1,052.06 | 1,061.11 | 1,047.60 | 1,053.96 | +1.61% | |
| 1,063.38 | 1,063.40 | 1,017.46 | 1,037.24 | -2.02% | |
| 1,062.19 | 1,067.59 | 1,049.75 | 1,058.66 | -0.65% | |
| 1,073.71 | 1,080.02 | 1,057.72 | 1,065.60 | -1.30% | |
| 1,082.81 | 1,092.00 | 1,072.39 | 1,079.65 | +1.62% | |
| 1,065.34 | 1,074.52 | 1,061.55 | 1,062.40 | -0.90% | |
| 1,092.77 | 1,092.89 | 1,071.20 | 1,072.03 | -2.13% | |
| 1,107.78 | 1,113.03 | 1,094.17 | 1,095.37 | -2.40% | |
| 1,112.00 | 1,124.82 | 1,111.17 | 1,122.29 | -0.34% | |
| 1,117.42 | 1,132.99 | 1,112.07 | 1,126.15 | +1.72% | |
| 1,128.79 | 1,137.01 | 1,106.40 | 1,107.08 | -1.86% | |
| 1,142.01 | 1,149.14 | 1,124.15 | 1,128.10 | -2.38% | |
| 1,152.87 | 1,158.83 | 1,142.57 | 1,155.61 | -0.76% | |
| 1,170.56 | 1,183.39 | 1,158.32 | 1,164.48 | -0.26% | |
| 1,168.43 | 1,187.17 | 1,161.90 | 1,167.57 | -0.48% | |
| 1,175.71 | 1,182.01 | 1,170.88 | 1,173.21 | -0.29% | |
| 1,170.94 | 1,180.78 | 1,163.36 | 1,176.64 | +0.34% | |
| 1,158.84 | 1,174.43 | 1,156.57 | 1,172.61 | +1.39% | |
| 1,150.68 | 1,160.00 | 1,147.33 | 1,156.55 | +1.47% | |
| 1,154.76 | 1,159.81 | 1,139.29 | 1,139.82 | -1.65% | |
| 1,161.52 | 1,181.68 | 1,155.10 | 1,158.92 | +0.40% | |
| 1,149.00 | 1,161.81 | 1,143.13 | 1,154.35 | +0.63% | |
| 1,167.31 | 1,169.48 | 1,146.97 | 1,147.11 | -2.27% | |
| 1,179.00 | 1,180.00 | 1,168.50 | 1,173.73 | -0.77% | |
| 1,165.77 | 1,186.74 | 1,164.31 | 1,182.84 | +1.89% | |
| 1,157.00 | 1,162.64 | 1,145.08 | 1,160.91 | +1.05% | |
| 1,130.65 | 1,152.80 | 1,128.45 | 1,148.84 | +1.54% | |
| 1,129.82 | 1,139.98 | 1,126.00 | 1,131.40 | -0.44% | |
| 1,132.53 | 1,143.52 | 1,128.65 | 1,136.39 | +0.63% | |
| 1,135.57 | 1,139.63 | 1,120.28 | 1,129.30 | -0.38% | |
| 1,138.50 | 1,142.89 | 1,121.17 | 1,133.58 | +0.22% | |
| 1,138.50 | 1,150.30 | 1,130.85 | 1,131.13 | +0.40% | |
| 1,100.07 | 1,129.24 | 1,096.19 | 1,126.63 | +3.32% | |
| 1,100.84 | 1,104.19 | 1,089.79 | 1,090.39 | -0.73% | |
| 1,079.36 | 1,104.11 | 1,071.37 | 1,098.37 | +1.78% | |
| 1,086.07 | 1,110.00 | 1,079.19 | 1,079.19 | -1.67% | |
| 1,069.39 | 1,103.48 | 1,062.51 | 1,097.55 | +3.33% | |
| 1,067.38 | 1,069.99 | 1,051.01 | 1,062.14 | +0.61% | |
| 1,039.10 | 1,056.48 | 1,033.49 | 1,055.67 | +1.78% | |
| 1,051.15 | 1,061.43 | 1,036.44 | 1,037.16 | -1.84% | |
| 1,036.60 | 1,057.19 | 1,034.34 | 1,056.63 | +1.77% | |
| 1,056.86 | 1,062.87 | 1,030.93 | 1,038.24 | -1.51% | |
| 1,070.74 | 1,073.18 | 1,052.16 | 1,054.11 | -1.69% | |
| 1,068.29 | 1,099.41 | 1,065.95 | 1,072.20 | -1.37% | |
| 1,110.94 | 1,125.00 | 1,079.46 | 1,087.05 | -0.58% | |
| 1,100.00 | 1,109.99 | 1,078.00 | 1,093.40 | +6.63% | |
| 1,030.24 | 1,036.52 | 1,023.05 | 1,025.44 | -0.59% | |
| 1,039.36 | 1,039.43 | 1,015.97 | 1,031.56 | -0.44% | |
| 1,039.47 | 1,048.50 | 1,030.00 | 1,036.11 | +1.61% | |
| 995.92 | 1,021.24 | 991.24 | 1,019.68 | +2.96% | |
| 1,001.73 | 1,006.81 | 982.99 | 990.34 | -1.89% | |
| 1,012.30 | 1,019.01 | 1,003.44 | 1,009.43 | -0.18% | |
| 998.73 | 1,012.30 | 990.24 | 1,011.21 | +1.55% | |
| 988.50 | 1,002.04 | 982.59 | 995.73 | +1.57% | |
| 960.42 | 986.57 | 957.11 | 980.38 | +1.96% | |
| 950.81 | 969.76 | 950.18 | 961.56 | +1.20% | |
| 969.21 | 972.93 | 947.21 | 950.17 | -1.51% | |
| 972.80 | 984.01 | 962.68 | 964.71 | -0.74% | |
| 995.00 | 1,002.47 | 966.13 | 971.92 | -1.09% | |
| 1,013.36 | 1,015.47 | 970.03 | 982.60 | -3.22% | |
| 1,049.13 | 1,050.00 | 1,009.24 | 1,015.33 | -3.46% | |
| 1,048.20 | 1,063.74 | 1,042.39 | 1,051.74 | +0.16% | |
| 1,073.77 | 1,076.51 | 1,045.91 | 1,050.09 | -0.69% | |
| 1,048.96 | 1,075.69 | 1,043.60 | 1,057.38 | +0.49% | |
| 1,050.77 | 1,056.87 | 1,038.51 | 1,052.23 | +0.90% | |
| 1,050.00 | 1,060.00 | 1,040.83 | 1,042.87 | +1.05% | |
| 1,028.38 | 1,041.45 | 1,022.00 | 1,032.00 | +1.52% | |
| 1,013.40 | 1,022.02 | 1,000.57 | 1,016.58 | +0.58% | |
| 1,006.96 | 1,020.23 | 999.21 | 1,010.68 | -0.13% | |
| 1,005.57 | 1,012.78 | 987.84 | 1,011.96 | +1.73% | |
| 1,002.19 | 1,005.00 | 990.76 | 994.77 | -0.08% | |
| 1,011.95 | 1,011.95 | 991.18 | 995.60 | -2.64% | |
| 997.84 | 1,025.67 | 991.47 | 1,022.56 | +3.20% | |
| 1,001.11 | 1,001.37 | 983.75 | 990.87 | -2.76% | |
| 1,017.22 | 1,036.11 | 1,007.00 | 1,018.96 | -0.17% | |
| 1,041.12 | 1,053.24 | 1,015.31 | 1,020.73 | -2.50% | |
| 1,041.87 | 1,060.51 | 1,040.00 | 1,046.88 | +0.04% | |
| 1,054.98 | 1,062.29 | 1,045.00 | 1,046.49 | -2.23% | |
| 1,080.84 | 1,085.00 | 1,066.71 | 1,070.34 | -0.66% | |
| 1,077.50 | 1,084.45 | 1,071.11 | 1,077.40 | +0.41% | |
| 1,070.78 | 1,079.99 | 1,065.19 | 1,073.00 | +0.87% | |
| 1,048.88 | 1,065.37 | 1,045.12 | 1,063.75 | +1.16% | |
| 1,038.10 | 1,052.31 | 1,030.19 | 1,051.57 | +1.47% | |
| 1,074.46 | 1,084.00 | 1,036.02 | 1,036.30 | -4.57% | |
| 1,082.82 | 1,098.07 | 1,079.66 | 1,085.88 | +0.37% | |
| 1,094.52 | 1,099.75 | 1,080.00 | 1,081.90 | -2.00% | |
| 1,100.00 | 1,111.09 | 1,096.41 | 1,104.03 | +0.91% | |
| 1,086.54 | 1,098.11 | 1,076.42 | 1,094.10 | +0.15% | |
| 1,074.79 | 1,096.26 | 1,071.00 | 1,092.50 | +1.03% | |
| 1,084.00 | 1,089.88 | 1,071.54 | 1,081.32 | -0.32% | |
| 1,074.32 | 1,085.23 | 1,067.00 | 1,084.83 | +1.60% | |
| 1,075.62 | 1,080.74 | 1,058.49 | 1,067.74 | -0.54% | |
| 1,065.75 | 1,081.57 | 1,064.85 | 1,073.57 | +2.35% | |
| 1,055.00 | 1,064.97 | 1,047.52 | 1,048.91 | -0.32% | |
| 1,055.00 | 1,068.50 | 1,049.89 | 1,052.25 | -0.89% | |
| 1,069.88 | 1,080.73 | 1,060.59 | 1,061.68 | -0.37% | |
| 1,041.00 | 1,067.42 | 1,033.50 | 1,065.60 | +2.52% | |
| 1,049.00 | 1,055.64 | 1,031.32 | 1,039.38 | -0.99% | |
| 1,062.03 | 1,066.99 | 1,047.86 | 1,049.76 | -0.67% | |
| 1,040.85 | 1,058.50 | 1,040.85 | 1,056.86 | +1.14% | |
| 1,053.86 | 1,059.13 | 1,042.44 | 1,044.97 | -0.81% | |
| 1,056.10 | 1,065.00 | 1,041.72 | 1,053.47 | -0.85% | |
| 1,054.72 | 1,063.42 | 1,048.31 | 1,062.47 | +1.88% | |
| 1,049.49 | 1,070.73 | 1,040.40 | 1,042.85 | -0.53% | |
| 1,048.66 | 1,060.00 | 1,045.00 | 1,048.42 | -0.35% | |
| 1,038.28 | 1,067.33 | 1,036.14 | 1,052.14 | +2.65% | |
| 1,054.11 | 1,058.40 | 1,011.41 | 1,024.95 | -2.26% | |
| 1,053.81 | 1,062.00 | 1,043.45 | 1,048.60 | -0.57% | |
| 1,050.00 | 1,074.00 | 1,040.88 | 1,054.56 | +3.02% | |
| 992.80 | 1,025.65 | 991.96 | 1,023.65 | +2.44% | |
| 1,002.39 | 1,002.93 | 991.18 | 999.31 | -0.23% | |
| 993.77 | 1,006.32 | 982.22 | 1,001.62 | +0.01% | |
| 1,002.00 | 1,017.30 | 995.78 | 1,001.54 | +4.49% | |
| 954.99 | 962.00 | 949.29 | 958.46 | -0.10% | |
| 961.13 | 966.09 | 955.00 | 959.41 | -0.74% | |
| 931.43 | 971.24 | 929.25 | 966.56 | +0.96% | |
| 974.95 | 978.99 | 956.30 | 957.40 | -0.45% | |
| 950.32 | 967.08 | 940.53 | 961.71 | +2.96% | |
| 939.45 | 953.51 | 930.69 | 934.06 | +0.02% | |
| 959.80 | 961.48 | 930.00 | 933.85 | -3.57% | |
| 972.59 | 985.18 | 966.55 | 968.46 | -1.31% | |
| 988.00 | 992.13 | 963.90 | 981.35 | +0.54% | |
| 960.00 | 978.68 | 956.54 | 976.06 | +0.15% | |
| 976.89 | 988.30 | 965.00 | 974.58 | +1.74% | |
| 970.26 | 971.79 | 945.52 | 957.91 | -1.21% | |
| 957.20 | 972.00 | 949.61 | 969.60 | +0.13% | |
| 963.75 | 976.29 | 962.52 | 968.31 | -0.28% | |
| 958.00 | 975.46 | 954.05 | 971.01 | +2.94% | |
| 931.47 | 946.52 | 929.00 | 943.26 | +2.07% | |
| 932.93 | 943.43 | 920.92 | 924.11 | +0.13% | |
| 932.58 | 944.10 | 917.39 | 922.90 | -2.97% | |
| 964.78 | 967.40 | 940.31 | 951.17 | -1.67% | |
| 965.00 | 976.80 | 956.55 | 967.36 | +1.01% | |
| 929.38 | 960.39 | 919.00 | 957.67 | +0.23% | |
| 991.29 | 994.82 | 948.75 | 955.45 | -7.69% | |
| 1,039.69 | 1,046.46 | 1,022.12 | 1,035.00 | -1.36% | |
| 1,060.00 | 1,062.99 | 1,045.00 | 1,049.23 | -0.32% | |
| 1,033.03 | 1,066.99 | 1,029.00 | 1,052.59 | -1.47% | |
| 1,038.77 | 1,075.52 | 1,031.95 | 1,068.31 | +0.48% | |
| 1,073.07 | 1,080.00 | 1,040.45 | 1,063.23 | -2.48% | |
| 1,100.00 | 1,108.05 | 1,060.12 | 1,090.27 | -0.32% | |
| 1,086.49 | 1,097.67 | 1,061.50 | 1,093.78 | +1.18% | |
| 1,061.13 | 1,093.86 | 1,051.41 | 1,081.05 | +0.94% | |
| 1,099.97 | 1,108.22 | 1,056.00 | 1,071.01 | -2.07% | |
| 1,074.91 | 1,102.58 | 1,068.07 | 1,093.64 | +1.14% | |
| 1,077.90 | 1,084.77 | 1,064.10 | 1,081.28 | -1.01% | |
| 1,080.24 | 1,103.79 | 1,070.35 | 1,092.26 | +1.83% | |
| 1,074.61 | 1,087.90 | 1,059.23 | 1,072.67 | +0.11% | |
| 1,057.20 | 1,072.20 | 1,047.00 | 1,071.51 | +1.50% | |
| 1,084.30 | 1,087.99 | 1,017.00 | 1,055.63 | -2.52% | |
| 1,089.01 | 1,099.00 | 1,068.32 | 1,082.88 | -0.45% | |
| 1,079.25 | 1,113.56 | 1,078.74 | 1,087.78 | +0.73% | |
| 1,045.09 | 1,084.69 | 1,044.01 | 1,079.90 | +2.23% | |
| 1,069.50 | 1,075.38 | 1,047.57 | 1,056.38 | +0.15% | |
| 1,065.90 | 1,078.88 | 1,049.24 | 1,054.80 | -1.98% | |
| 1,068.78 | 1,081.97 | 1,042.94 | 1,076.16 | +0.57% | |
| 1,115.00 | 1,118.59 | 1,048.54 | 1,070.08 | -4.43% | |
| 1,118.13 | 1,124.33 | 1,104.94 | 1,119.66 | +0.06% | |
| 1,115.37 | 1,129.07 | 1,102.74 | 1,118.94 | -0.78% | |
| 1,127.14 | 1,135.00 | 1,107.26 | 1,127.78 | +0.54% | |
| 1,106.00 | 1,123.81 | 1,098.39 | 1,121.67 | +1.35% | |
| 1,121.56 | 1,125.50 | 1,098.00 | 1,106.69 | -1.32% | |
| 1,133.57 | 1,141.48 | 1,121.11 | 1,121.54 | -0.74% | |
| 1,133.91 | 1,136.49 | 1,121.00 | 1,129.91 | -0.86% | |
| 1,137.60 | 1,148.02 | 1,132.46 | 1,139.72 | +1.05% | |
| 1,120.00 | 1,135.35 | 1,114.60 | 1,127.85 | +1.60% | |
| 1,144.00 | 1,148.36 | 1,105.99 | 1,110.05 | -4.57% | |
| 1,159.50 | 1,181.36 | 1,159.00 | 1,163.17 | +0.56% | |
| 1,128.62 | 1,162.33 | 1,125.06 | 1,156.65 | +5.93% | |
| 1,070.53 | 1,094.01 | 1,070.41 | 1,091.85 | +0.21% | |
| 1,089.54 | 1,094.00 | 1,073.73 | 1,089.54 | +0.03% | |
| 1,078.48 | 1,090.92 | 1,073.91 | 1,089.26 | +0.38% | |
| 1,090.23 | 1,092.77 | 1,080.00 | 1,085.10 | -0.26% | |
| 1,060.13 | 1,092.45 | 1,060.13 | 1,087.92 | +1.19% | |
| 1,108.16 | 1,112.80 | 1,074.97 | 1,075.09 | -3.34% | |
| 1,119.32 | 1,124.28 | 1,106.76 | 1,112.28 | -0.67% | |
| 1,085.88 | 1,131.65 | 1,083.25 | 1,119.76 | +3.20% | |
| 1,071.44 | 1,089.88 | 1,069.00 | 1,085.06 | +1.38% | |
| 1,082.95 | 1,085.36 | 1,070.08 | 1,070.34 | -1.20% | |
| 1,088.54 | 1,090.00 | 1,082.01 | 1,083.31 | -0.47% | |
| 1,091.04 | 1,092.05 | 1,082.76 | 1,088.40 | +0.03% | |
| 1,090.72 | 1,091.69 | 1,084.63 | 1,088.11 | -0.08% | |
| 1,089.82 | 1,094.33 | 1,084.00 | 1,088.96 | +0.22% | |
| 1,085.55 | 1,091.74 | 1,083.40 | 1,086.55 | -0.15% | |
| 1,066.33 | 1,090.96 | 1,065.77 | 1,088.21 | +2.64% | |
| 1,066.95 | 1,068.56 | 1,057.75 | 1,060.17 | -0.45% | |
| 1,073.91 | 1,078.51 | 1,057.45 | 1,064.99 | -0.00% | |
| 1,072.80 | 1,083.75 | 1,064.64 | 1,065.00 | -0.29% | |
| 1,081.36 | 1,083.19 | 1,063.89 | 1,068.14 | -1.30% | |
| 1,095.43 | 1,098.85 | 1,078.50 | 1,082.16 | -0.64% | |
| 1,107.26 | 1,107.26 | 1,085.01 | 1,089.09 | -1.16% | |
| 1,084.86 | 1,104.33 | 1,081.00 | 1,101.84 | +1.71% | |
| 1,077.24 | 1,089.77 | 1,071.52 | 1,083.36 | +1.12% | |
| 1,060.26 | 1,074.09 | 1,059.18 | 1,071.31 | +0.87% | |
| 1,074.00 | 1,078.86 | 1,057.15 | 1,062.02 | -0.95% | |
| 1,068.49 | 1,074.00 | 1,062.89 | 1,072.16 | -0.32% | |
| 1,080.82 | 1,086.85 | 1,072.64 | 1,075.58 | -0.40% | |
| 1,043.07 | 1,087.09 | 1,040.65 | 1,079.87 | +3.97% | |
| 1,043.00 | 1,045.12 | 1,031.00 | 1,038.62 | -0.13% | |
| 1,039.00 | 1,052.57 | 1,037.00 | 1,039.94 | -0.70% | |
| 1,049.89 | 1,053.94 | 1,043.86 | 1,047.30 | +0.70% | |
| 1,031.11 | 1,048.32 | 1,030.04 | 1,040.06 | +1.00% | |
| 1,019.49 | 1,033.00 | 1,010.92 | 1,029.77 | +1.01% | |
| 1,006.85 | 1,024.22 | 1,004.94 | 1,019.49 | +0.47% | |
| 999.00 | 1,015.38 | 990.81 | 1,014.72 | +2.24% | |
| 1,029.11 | 1,032.49 | 990.58 | 992.52 | -2.18% | |
| 1,020.00 | 1,025.44 | 1,009.06 | 1,014.68 | -0.44% | |
| 1,022.00 | 1,026.77 | 1,010.50 | 1,019.14 | -0.46% | |
| 1,053.49 | 1,055.06 | 1,014.11 | 1,023.80 | -3.23% | |
| 1,060.00 | 1,065.84 | 1,048.26 | 1,057.94 | -1.09% | |
| 1,090.37 | 1,093.36 | 1,060.60 | 1,069.65 | -2.22% | |
| 1,086.40 | 1,098.64 | 1,086.12 | 1,093.93 | +0.75% | |
| 1,082.16 | 1,086.65 | 1,076.70 | 1,085.76 | +0.29% | |
| 1,087.68 | 1,091.95 | 1,071.19 | 1,082.63 | +0.04% | |
| 1,064.43 | 1,083.39 | 1,057.77 | 1,082.20 | +1.19% | |
| 1,069.64 | 1,079.05 | 1,056.07 | 1,069.44 | -0.38% | |
| 1,058.99 | 1,082.57 | 1,053.63 | 1,073.57 | +1.29% | |
| 1,061.00 | 1,067.38 | 1,057.00 | 1,059.91 | -0.83% | |
| 1,079.08 | 1,081.83 | 1,057.20 | 1,068.83 | -1.29% | |
| 1,090.00 | 1,092.52 | 1,073.76 | 1,082.81 | -1.39% | |
| 1,097.40 | 1,106.89 | 1,090.95 | 1,098.05 | +0.00% | |
| 1,117.62 | 1,121.81 | 1,096.99 | 1,098.00 | -2.40% | |
| 1,131.97 | 1,138.65 | 1,124.54 | 1,124.95 | -0.56% | |
| 1,146.39 | 1,146.39 | 1,128.95 | 1,131.31 | -0.47% | |
| 1,141.27 | 1,144.50 | 1,133.24 | 1,136.63 | +1.03% | |
| 1,131.51 | 1,132.52 | 1,119.99 | 1,125.00 | -0.41% | |
| 1,129.50 | 1,134.94 | 1,120.22 | 1,129.68 | -0.03% | |
| 1,158.16 | 1,159.72 | 1,129.47 | 1,130.00 | -2.59% | |
| 1,178.00 | 1,178.99 | 1,158.62 | 1,160.00 | -0.10% | |
| 1,169.06 | 1,176.18 | 1,154.15 | 1,161.16 | -0.87% | |
| 1,204.00 | 1,209.89 | 1,168.13 | 1,171.36 | -2.60% | |
| 1,200.00 | 1,219.94 | 1,178.00 | 1,202.59 | +0.70% | |
| 1,140.00 | 1,209.82 | 1,135.00 | 1,194.26 | +3.39% | |
| 1,147.62 | 1,163.44 | 1,144.72 | 1,155.12 | +2.01% | |
| 1,172.50 | 1,180.93 | 1,131.38 | 1,132.36 | -3.00% | |
| 1,170.63 | 1,177.50 | 1,157.12 | 1,167.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLK chart for longer ranges.