NYSE:BLK | Historical Stock Price | BlackRock, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-10-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.59$35.02$97.44$271.11$754.30$2,098.661999-10-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$77.26$79.0620,400——
2004-12-30$77.17$78.9714,200——
2004-12-29$76.74$78.538,800——
2004-12-28$76.81$78.6017,200——
2004-12-27$75.90$77.6742,500——
2004-12-23$77.51$79.3129,200——
2004-12-22$76.72$78.5125,200——
2004-12-21$76.44$78.2231,200——
2004-12-20$75.60$77.3641,400——
2004-12-17$77.00$78.7942,300——
2004-12-16$77.40$79.2029,700——
2004-12-15$77.36$79.1628,500——
2004-12-14$77.10$78.8942,100——
2004-12-13$76.92$78.7129,700——
2004-12-10$76.95$78.7464,100——
2004-12-09$75.47$77.2337,100——
2004-12-08$75.05$76.8033,400——
2004-12-07$74.47$76.2023,200——
2004-12-06$75.92$77.6929,400——
2004-12-03$76.35$78.1341,000——
2004-12-02$76.66$78.4481,500——
2004-12-01$76.20$77.9731,700——
2004-11-30$74.56$76.0466,100——
2004-11-29$76.26$77.7728,300——
2004-11-26$76.31$77.8210,400——
2004-11-24$76.38$77.9046,400——
2004-11-23$74.66$76.1437,700——
2004-11-22$74.18$75.6554,400——
2004-11-19$73.90$75.3732,900——
2004-11-18$75.45$76.9528,300——
2004-11-17$75.53$77.0343,200——
2004-11-16$75.20$76.6989,300——
2004-11-15$74.75$76.2386,500——
2004-11-12$76.40$77.92129,900——
2004-11-11$74.30$75.7772,000——
2004-11-10$74.01$75.4864,900——
2004-11-09$74.35$75.83110,800——
2004-11-08$75.30$76.7989,000——
2004-11-05$74.46$75.9486,200——
2004-11-04$75.78$77.28102,500——
2004-11-03$75.25$76.74105,600——
2004-11-02$74.77$76.2597,900——
2004-11-01$74.78$76.26117,100——
2004-10-29$73.50$74.9669,100——
2004-10-28$73.07$74.5282,300——
2004-10-27$73.18$74.6361,400——
2004-10-26$72.89$74.34120,600——
2004-10-25$70.46$71.86135,800——
2004-10-22$70.94$72.35111,800——
2004-10-21$71.25$72.66116,900——
2004-10-20$70.09$71.4898,200——
2004-10-19$70.11$71.50194,300——
2004-10-18$69.33$70.71105,600——
2004-10-15$69.79$71.18117,000——
2004-10-14$70.53$71.9394,300——
2004-10-13$71.15$72.5676,400——
2004-10-12$71.81$73.2498,700——
2004-10-11$72.16$73.5992,000——
2004-10-08$71.80$73.23152,600——
2004-10-07$74.43$75.91141,600——
2004-10-06$74.85$76.3481,500——
2004-10-05$75.33$76.83166,800——
2004-10-04$74.50$75.9893,400——
2004-10-01$74.34$75.8257,200——
2004-09-30$73.49$74.95123,700——
2004-09-29$72.02$73.45174,200——
2004-09-28$72.35$73.79140,600——
2004-09-27$72.89$74.3462,800——
2004-09-24$73.46$74.9240,100——
2004-09-23$73.17$74.6243,800——
2004-09-22$73.56$75.0234,800——
2004-09-21$74.38$75.8659,800——
2004-09-20$74.73$76.2165,300——
2004-09-17$74.55$76.0359,000——
2004-09-16$74.72$76.2086,200——
2004-09-15$74.43$75.9164,400——
2004-09-14$74.35$75.8363,800——
2004-09-13$74.21$75.68127,900——
2004-09-10$73.60$75.06235,200——
2004-09-09$72.57$74.01245,600——
2004-09-08$74.99$76.4881,600——
2004-09-07$74.82$76.3172,300——
2004-09-03$74.89$76.3874,700——
2004-09-02$73.99$75.4635,800——
2004-09-01$73.72$75.1887,700——
2004-08-31$73.09$74.54160,600——
2004-08-30$73.73$74.94258,200——
2004-08-27$71.31$72.48152,900——
2004-08-26$67.21$68.3158,000——
2004-08-25$65.66$66.7441,100——
2004-08-24$64.59$65.6539,300——
2004-08-23$64.94$66.0037,200——
2004-08-20$63.88$64.9396,100——
2004-08-19$63.80$64.8571,100——
2004-08-18$64.63$65.6961,900——
2004-08-17$64.97$66.0376,500——
2004-08-16$63.70$64.7452,200——
2004-08-13$61.56$62.5729,000——
2004-08-12$62.87$63.9026,500——
2004-08-11$62.29$63.3157,500——
2004-08-10$61.72$62.7356,600——
2004-08-09$60.71$61.7147,700——
2004-08-06$61.54$62.5542,600——
2004-08-05$63.06$64.0968,100——
2004-08-04$63.51$64.5535,500——
2004-08-03$62.91$63.9473,600——
2004-08-02$62.68$63.7150,500——
2004-07-30$61.95$62.9747,300——
2004-07-29$62.50$63.5241,700——
2004-07-28$61.48$62.49109,100——
2004-07-27$62.69$63.7257,000——
2004-07-26$62.67$63.7080,400——
2004-07-23$62.51$63.53105,300——
2004-07-22$62.05$63.0784,600——
2004-07-21$63.66$64.70102,000——
2004-07-20$64.65$65.71165,900——
2004-07-19$62.66$63.6978,400——
2004-07-16$63.49$64.5322,200——
2004-07-15$63.50$64.5437,600——
2004-07-14$64.21$65.2699,700——
2004-07-13$64.72$65.7898,300——
2004-07-12$64.87$65.9329,400——
2004-07-09$64.89$65.9535,800——
2004-07-08$64.80$65.8672,800——
2004-07-07$65.01$66.08160,000——
2004-07-06$65.80$66.8868,700——
2004-07-02$65.13$66.2073,300——
2004-07-01$64.15$65.2082,800——
2004-06-30$63.83$64.8848,800——
2004-06-29$63.05$64.0829,500——
2004-06-28$62.53$63.5524,700——
2004-06-25$62.50$63.5296,500——
2004-06-24$62.28$63.3037,200——
2004-06-23$62.38$63.4024,900——
2004-06-22$62.39$63.4140,500——
2004-06-21$61.93$62.9521,500——
2004-06-18$62.25$63.2748,100——
2004-06-17$63.00$64.0370,000——
2004-06-16$62.01$63.0355,400——
2004-06-15$62.20$63.2249,700——
2004-06-14$62.65$63.6827,400——
2004-06-10$63.57$64.6131,100——
2004-06-09$64.04$65.0938,100——
2004-06-08$64.81$65.8745,000——
2004-06-07$64.44$65.5027,600——
2004-06-04$64.55$65.6155,400——
2004-06-03$63.39$64.4339,800——
2004-06-02$64.13$64.9368,300——
2004-06-01$63.20$63.9965,200——
2004-05-28$63.10$63.8848,900——
2004-05-27$62.43$63.2172,100——
2004-05-26$61.56$62.3366,600——
2004-05-25$60.64$61.3937,800——
2004-05-24$60.25$61.0048,600——
2004-05-21$59.16$59.9053,100——
2004-05-20$59.08$59.8136,800——
2004-05-19$58.75$59.4876,700——
2004-05-18$58.43$59.1626,300——
2004-05-17$57.95$58.6734,100——
2004-05-14$58.63$59.3655,500——
2004-05-13$58.73$59.4653,500——
2004-05-12$58.75$59.4887,700——
2004-05-11$58.79$59.5290,600——
2004-05-10$59.20$59.9496,400——
2004-05-07$59.88$60.6240,500——
2004-05-06$61.65$62.4262,300——
2004-05-05$62.56$63.3464,500——
2004-05-04$63.34$64.1382,900——
2004-05-03$62.51$63.2962,200——
2004-04-30$62.20$62.9773,300——
2004-04-29$62.00$62.7741,400——
2004-04-28$61.69$62.4677,600——
2004-04-27$62.41$63.1934,900——
2004-04-26$61.93$62.7038,300——
2004-04-23$61.25$62.0157,800——
2004-04-22$62.40$63.1866,700——
2004-04-21$61.35$62.11131,100——
2004-04-20$62.37$63.1589,400——
2004-04-19$61.74$62.5157,200——
2004-04-16$63.50$64.2967,400——
2004-04-15$62.00$62.7735,000——
2004-04-14$61.47$62.2341,300——
2004-04-13$62.26$63.0346,500——
2004-04-12$63.90$64.6954,600——
2004-04-08$63.10$63.8878,800——
2004-04-07$63.92$64.7182,800——
2004-04-06$64.39$65.1982,300——
2004-04-05$64.10$64.90187,500——
2004-04-02$65.00$65.81199,900——
2004-04-01$66.00$66.82305,900——
2004-03-31$61.17$61.9338,400——
2004-03-30$60.41$61.1631,100——
2004-03-29$60.86$61.6226,100——
2004-03-26$60.00$60.7535,100——
2004-03-25$59.60$60.34101,500——
2004-03-24$59.55$60.2955,200——
2004-03-23$59.91$60.6580,700——
2004-03-22$60.00$60.7550,200——
2004-03-19$60.90$61.6628,600——
2004-03-18$60.71$61.4626,900——
2004-03-17$60.71$61.4619,900——
2004-03-16$60.00$60.7531,100——
2004-03-15$59.50$60.2420,900——
2004-03-12$60.26$61.0155,200——
2004-03-11$59.27$60.0138,000——
2004-03-10$61.05$61.8151,600——
2004-03-09$61.06$61.8287,400——
2004-03-08$62.01$62.7864,300——
2004-03-05$61.50$62.2652,300——
2004-03-04$61.25$61.7663,600——
2004-03-03$61.27$61.7854,700——
2004-03-02$61.09$61.6099,500——
2004-03-01$60.32$60.8240,200——
2004-02-27$59.50$59.9960,500——
2004-02-26$59.60$60.0973,900——
2004-02-25$58.30$58.7898,800——
2004-02-24$58.27$58.7566,400——
2004-02-23$58.84$59.3340,300——
2004-02-20$59.26$59.7574,400——
2004-02-19$60.22$60.7276,800——
2004-02-18$60.14$60.6465,900——
2004-02-17$59.89$60.3961,300——
2004-02-13$58.74$59.2350,000——
2004-02-12$59.55$60.0430,500——
2004-02-11$60.00$60.5078,500——
2004-02-10$59.85$60.3563,800——
2004-02-09$59.22$59.71222,900——
2004-02-06$60.02$60.5256,200——
2004-02-05$58.15$58.6354,300——
2004-02-04$58.40$58.8896,100——
2004-02-03$60.30$60.80158,000——
2004-02-02$60.02$60.52363,500——
2004-01-30$58.02$58.5057,200——
2004-01-29$57.39$57.8787,600——
2004-01-28$57.61$58.09103,300——
2004-01-27$59.72$60.2291,600——
2004-01-26$58.51$59.00102,000——
2004-01-23$59.25$59.74138,200——
2004-01-22$57.61$58.09167,200——
2004-01-21$56.89$57.36115,700——
2004-01-20$56.25$56.7282,000——
2004-01-16$56.17$56.6464,800——
2004-01-15$56.13$56.60101,900——
2004-01-14$56.48$56.95406,800——
2004-01-13$58.90$59.3944,200——
2004-01-12$58.70$59.1978,000——
2004-01-09$57.60$58.0841,900——
2004-01-08$57.97$58.4562,400——
2004-01-07$58.00$58.4877,800——
2004-01-06$57.25$57.72101,500——
2004-01-05$56.85$57.32101,900——
2004-01-02$53.99$54.4485,500——