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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$502.70$726.49296,900——
2019-12-30$500.84$723.80276,200——
2019-12-27$503.01$726.94221,700——
2019-12-26$503.24$727.27157,000——
2019-12-24$499.64$722.07126,400——
2019-12-23$499.66$722.10361,200——
2019-12-20$499.59$722.00967,600——
2019-12-19$502.34$725.97428,300——
2019-12-18$499.49$721.85542,900——
2019-12-17$502.29$725.90425,100——
2019-12-16$502.05$725.55426,900——
2019-12-13$498.61$720.58455,600——
2019-12-12$502.12$725.65535,800——
2019-12-11$493.91$713.79469,600——
2019-12-10$494.03$713.96354,100——
2019-12-09$497.07$718.36372,800——
2019-12-06$495.76$716.46507,000——
2019-12-05$490.30$708.57460,600——
2019-12-04$486.69$698.59730,800——
2019-12-03$485.76$697.25465,700——
2019-12-02$489.70$702.91379,800——
2019-11-29$494.91$710.38239,600——
2019-11-27$494.21$709.38299,700——
2019-11-26$490.89$704.61525,100——
2019-11-25$491.86$706.01434,700——
2019-11-22$485.00$696.16483,100——
2019-11-21$484.98$696.13526,700——
2019-11-20$488.81$701.63438,800——
2019-11-19$492.80$707.36350,600——
2019-11-18$491.74$705.83303,700——
2019-11-15$490.96$704.71342,100——
2019-11-14$484.59$695.57413,300——
2019-11-13$485.57$696.98330,100——
2019-11-12$486.79$698.73365,300——
2019-11-11$486.79$698.73414,100——
2019-11-08$490.21$703.64356,200——
2019-11-07$490.16$703.57756,500——
2019-11-06$489.54$702.68792,800——
2019-11-05$482.44$692.48716,800——
2019-11-04$476.53$684.00544,100——
2019-11-01$469.17$673.44441,500——
2019-10-31$461.70$662.72429,500——
2019-10-30$466.94$670.24323,600——
2019-10-29$466.16$669.12473,700——
2019-10-28$466.56$669.69584,100——
2019-10-25$459.80$659.99475,400——
2019-10-24$454.66$652.61404,600——
2019-10-23$457.06$656.06374,000——
2019-10-22$450.32$646.38403,100——
2019-10-21$453.65$651.16568,600——
2019-10-18$445.04$638.80527,900——
2019-10-17$450.67$646.88544,600——
2019-10-16$446.40$640.75482,800——
2019-10-15$444.45$637.95834,700——
2019-10-14$434.21$623.26709,800——
2019-10-11$434.00$622.96733,500——
2019-10-10$420.38$603.41587,400——
2019-10-09$417.17$598.80380,800——
2019-10-08$413.16$593.04498,400——
2019-10-07$423.17$607.41566,900——
2019-10-04$427.44$613.54349,800——
2019-10-03$419.61$602.30505,400——
2019-10-02$420.36$603.38743,200——
2019-10-01$433.69$622.51597,000——
2019-09-30$445.64$639.66362,500——
2019-09-27$446.13$640.37539,200——
2019-09-26$446.00$640.18516,700——
2019-09-25$445.19$639.02597,500——
2019-09-24$442.12$634.61765,400——
2019-09-23$446.20$640.47647,100——
2019-09-20$444.39$637.871,228,200——
2019-09-19$443.98$637.28517,700——
2019-09-18$443.16$636.10641,700——
2019-09-17$439.18$630.39675,300——
2019-09-16$435.71$625.41697,400——
2019-09-13$442.96$635.82586,500——
2019-09-12$434.75$624.03602,200——
2019-09-11$432.83$621.28605,100——
2019-09-10$428.34$614.83734,800——
2019-09-09$430.85$618.43724,700——
2019-09-06$423.83$608.36467,200——
2019-09-05$424.72$609.63888,800——
2019-09-04$415.64$596.60525,000——
2019-09-03$415.82$592.12540,200——
2019-08-30$422.56$601.72466,300——
2019-08-29$422.04$600.98699,700——
2019-08-28$413.84$589.30590,700——
2019-08-27$410.51$584.561,068,800——
2019-08-26$405.47$577.38812,300——
2019-08-23$407.25$579.92853,300——
2019-08-22$419.00$596.65551,900——
2019-08-21$420.93$599.40351,200——
2019-08-20$418.29$595.64401,700——
2019-08-19$425.56$605.99473,000——
2019-08-16$419.46$597.31544,300——
2019-08-15$409.30$582.84612,700——
2019-08-14$411.37$585.79793,400——
2019-08-13$425.33$605.67877,200——
2019-08-12$416.44$593.01665,900——
2019-08-09$426.33$607.09650,000——
2019-08-08$437.62$623.17499,900——
2019-08-07$430.39$612.87574,000——
2019-08-06$435.71$620.45418,100——
2019-08-05$431.32$614.20647,600——
2019-08-02$448.22$638.26527,700——
2019-08-01$451.95$643.57734,500——
2019-07-31$467.68$665.97421,000——
2019-07-30$478.41$681.25391,300——
2019-07-29$478.31$681.11363,300——
2019-07-26$478.17$680.91418,000——
2019-07-25$473.87$674.79494,900——
2019-07-24$477.15$679.46593,400——
2019-07-23$477.46$679.90449,200——
2019-07-22$473.55$674.33647,800——
2019-07-19$473.24$673.89887,400——
2019-07-18$475.14$676.59498,300——
2019-07-17$471.00$670.70511,200——
2019-07-16$477.17$679.48409,700——
2019-07-15$481.70$685.94416,400——
2019-07-12$482.46$687.02472,400——
2019-07-11$480.07$683.61390,600——
2019-07-10$475.54$677.16504,900——
2019-07-09$473.82$674.71445,500——
2019-07-08$472.44$672.75414,600——
2019-07-05$478.69$681.65383,100——
2019-07-03$475.35$676.89343,900——
2019-07-02$469.87$669.09347,000——
2019-07-01$472.93$673.45471,100——
2019-06-28$469.30$668.28634,300——
2019-06-27$464.48$661.41352,900——
2019-06-26$460.96$656.40434,300——
2019-06-25$458.36$652.70454,100——
2019-06-24$463.40$659.88397,500——
2019-06-21$468.24$666.771,056,900——
2019-06-20$465.58$662.98729,100——
2019-06-19$454.95$647.84544,300——
2019-06-18$449.31$639.81535,400——
2019-06-17$440.12$626.73346,400——
2019-06-14$446.97$636.48343,500——
2019-06-13$448.28$638.35325,900——
2019-06-12$446.25$635.46430,100——
2019-06-11$443.12$631.00536,800——
2019-06-10$443.81$631.98525,000——
2019-06-07$444.11$632.41504,000——
2019-06-06$439.23$625.46675,300——
2019-06-05$438.15$623.92605,800——
2019-06-04$434.53$614.07558,300——
2019-06-03$419.90$593.39581,400——
2019-05-31$415.56$587.26534,600——
2019-05-30$426.59$602.85412,400——
2019-05-29$427.93$604.74390,700——
2019-05-28$429.31$606.69462,600——
2019-05-24$435.76$615.81277,300——
2019-05-23$433.89$613.16577,600——
2019-05-22$439.14$620.58331,000——
2019-05-21$441.66$624.14307,000——
2019-05-20$438.09$619.10465,700——
2019-05-17$441.56$624.00496,900——
2019-05-16$447.24$632.03449,100——
2019-05-15$444.36$627.96424,200——
2019-05-14$445.86$630.08426,800——
2019-05-13$442.78$625.73703,900——
2019-05-10$463.00$654.30484,000——
2019-05-09$464.22$656.02435,500——
2019-05-08$465.47$657.79454,800——
2019-05-07$463.77$655.39709,500——
2019-05-06$476.37$673.19434,400——
2019-05-03$482.50$681.86403,300——
2019-05-02$476.41$673.25436,100——
2019-05-01$479.13$677.09488,600——
2019-04-30$485.24$685.73567,600——
2019-04-29$479.84$678.10366,900——
2019-04-26$478.98$676.88469,000——
2019-04-25$474.45$670.48598,700——
2019-04-24$480.17$678.561,008,500——
2019-04-23$474.03$669.89687,400——
2019-04-22$464.02$655.74432,900——
2019-04-18$465.69$658.10530,400——
2019-04-17$467.49$660.65628,200——
2019-04-16$466.54$659.301,030,700——
2019-04-15$451.86$638.56590,800——
2019-04-12$454.35$642.08628,700——
2019-04-11$446.11$630.43412,700——
2019-04-10$442.76$625.70402,900——
2019-04-09$439.81$621.53460,900——
2019-04-08$446.14$630.47398,400——
2019-04-05$445.10$629.00458,400——
2019-04-04$441.84$624.40375,200——
2019-04-03$439.07$620.48337,800——
2019-04-02$436.45$616.78423,100——
2019-04-01$438.39$619.52498,900——
2019-03-29$427.37$603.95455,900——
2019-03-28$424.97$600.56342,700——
2019-03-27$419.64$593.02425,000——
2019-03-26$422.67$597.31494,900——
2019-03-25$415.41$587.05411,000——
2019-03-22$417.36$589.80585,300——
2019-03-21$430.36$608.17472,400——
2019-03-20$429.92$607.55881,600——
2019-03-19$434.57$614.12948,500——
2019-03-18$440.48$622.48550,700——
2019-03-15$433.55$612.681,756,900——
2019-03-14$433.63$612.79501,700——
2019-03-13$431.84$610.27606,700——
2019-03-12$427.84$604.61504,700——
2019-03-11$428.10$604.98593,100——
2019-03-08$421.31$595.38587,100——
2019-03-07$423.19$598.04467,400——
2019-03-06$429.86$607.47272,700——
2019-03-05$432.52$611.23433,500——
2019-03-04$437.33$613.36686,100——
2019-03-01$443.77$622.39657,200——
2019-02-28$443.22$621.62512,100——
2019-02-27$442.01$619.92461,100——
2019-02-26$440.53$617.85472,000——
2019-02-25$438.93$615.60516,300——
2019-02-22$436.72$612.50400,300——
2019-02-21$435.02$610.12451,800——
2019-02-20$437.22$613.21563,300——
2019-02-19$431.07$604.58438,000——
2019-02-15$431.95$605.81600,300——
2019-02-14$423.38$593.80542,500——
2019-02-13$427.45$599.50803,500——
2019-02-12$425.51$596.78617,300——
2019-02-11$412.70$578.82595,600——
2019-02-08$411.76$577.50567,000——
2019-02-07$415.01$582.06469,400——
2019-02-06$416.39$583.99424,600——
2019-02-05$417.56$585.63523,400——
2019-02-04$417.98$586.22534,800——
2019-02-01$416.81$584.58585,900——
2019-01-31$415.08$582.15750,100——
2019-01-30$408.33$572.69869,900——
2019-01-29$407.62$571.69602,800——
2019-01-28$405.36$568.52640,400——
2019-01-25$409.95$574.96573,000——
2019-01-24$406.56$570.21838,400——
2019-01-23$408.48$572.90660,100——
2019-01-22$413.60$580.08905,600——
2019-01-18$419.45$588.281,031,800——
2019-01-17$412.52$578.56917,200——
2019-01-16$413.04$579.291,331,500——
2019-01-15$400.71$562.00846,600——
2019-01-14$396.42$555.98919,700——
2019-01-11$397.91$558.07706,500——
2019-01-10$399.50$560.30487,100——
2019-01-09$400.19$561.27640,500——
2019-01-08$397.91$558.07642,900——
2019-01-07$392.91$551.06714,500——
2019-01-04$391.82$549.53647,800——
2019-01-03$377.98$530.12781,000——
2019-01-02$389.42$546.17926,800——