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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$721.54$1,069.43361,500——
2020-12-30$708.94$1,050.76355,300——
2020-12-29$706.28$1,046.82318,400——
2020-12-28$710.18$1,052.60272,300——
2020-12-24$707.18$1,048.15173,300——
2020-12-23$703.64$1,042.90752,600——
2020-12-22$693.52$1,027.90596,900——
2020-12-21$698.83$1,035.77631,800——
2020-12-18$698.80$1,035.731,610,700——
2020-12-17$706.01$1,046.42832,200——
2020-12-16$698.37$1,035.09849,400——
2020-12-15$698.18$1,034.81617,300——
2020-12-14$683.92$1,013.67658,500——
2020-12-11$695.20$1,030.39488,100——
2020-12-10$698.41$1,035.15438,600——
2020-12-09$701.68$1,040.00489,400——
2020-12-08$713.92$1,058.14598,200——
2020-12-07$709.49$1,051.57680,600——
2020-12-04$703.47$1,042.65816,100——
2020-12-03$715.42$1,060.36604,400——
2020-12-02$718.36$1,059.34484,100——
2020-12-01$715.23$1,054.72549,500——
2020-11-30$698.35$1,029.83888,400——
2020-11-27$715.11$1,054.55313,400——
2020-11-25$703.61$1,037.59401,200——
2020-11-24$699.30$1,031.23652,000——
2020-11-23$682.87$1,007.00505,400——
2020-11-20$672.71$992.02396,200——
2020-11-19$673.48$993.16471,200——
2020-11-18$669.89$987.86509,000——
2020-11-17$667.49$984.32768,900——
2020-11-16$676.43$997.51607,600——
2020-11-13$669.77$987.69664,100——
2020-11-12$659.79$972.97501,700——
2020-11-11$670.62$988.94455,800——
2020-11-10$660.60$974.16758,000——
2020-11-09$666.02$982.16870,000——
2020-11-06$654.90$965.76493,900——
2020-11-05$668.19$985.36714,400——
2020-11-04$651.60$960.89811,700——
2020-11-03$629.26$927.95560,400——
2020-11-02$614.87$906.73462,400——
2020-10-30$599.21$883.63530,400——
2020-10-29$602.33$888.23447,400——
2020-10-28$600.71$885.85645,600——
2020-10-27$614.53$906.23349,800——
2020-10-26$622.19$917.52686,100——
2020-10-23$637.31$939.82494,200——
2020-10-22$635.18$936.68483,300——
2020-10-21$634.99$936.40452,600——
2020-10-20$645.07$951.26473,500——
2020-10-19$634.89$936.25775,700——
2020-10-16$657.38$969.41765,500——
2020-10-15$646.24$952.99792,700——
2020-10-14$639.85$943.56694,200——
2020-10-13$638.96$942.251,154,900——
2020-10-12$614.89$906.76644,700——
2020-10-09$611.57$901.86525,100——
2020-10-08$604.44$891.35538,100——
2020-10-07$592.05$873.07573,500——
2020-10-06$580.23$855.64704,300——
2020-10-05$580.98$856.75435,300——
2020-10-02$570.12$840.74523,400——
2020-10-01$567.91$837.48551,300——
2020-09-30$563.55$831.05741,100——
2020-09-29$554.80$818.14409,700——
2020-09-28$558.65$823.82567,000——
2020-09-25$547.81$807.84486,400——
2020-09-24$535.05$789.02552,800——
2020-09-23$538.54$794.17511,400——
2020-09-22$550.80$812.24565,600——
2020-09-21$552.59$814.88659,600——
2020-09-18$556.92$821.272,989,100——
2020-09-17$548.41$808.721,033,500——
2020-09-16$561.73$828.361,003,900——
2020-09-15$548.16$808.35626,400——
2020-09-14$547.38$807.20631,400——
2020-09-11$541.20$798.09660,900——
2020-09-10$543.31$801.20891,000——
2020-09-09$560.18$826.08830,500——
2020-09-08$552.54$814.81837,100——
2020-09-04$564.63$832.64822,100——
2020-09-03$579.12$854.01739,200——
2020-09-02$608.00$891.24684,200——
2020-09-01$596.24$874.00402,800——
2020-08-31$594.19$871.00581,700——
2020-08-28$601.06$881.07436,000——
2020-08-27$594.98$872.16428,900——
2020-08-26$592.10$867.94540,200——
2020-08-25$591.15$866.54373,300——
2020-08-24$591.45$866.98381,600——
2020-08-21$584.04$856.12418,400——
2020-08-20$583.36$855.12552,400——
2020-08-19$589.75$864.49418,700——
2020-08-18$589.21$863.70456,200——
2020-08-17$592.03$867.83411,100——
2020-08-14$588.46$862.60316,700——
2020-08-13$589.56$864.21359,700——
2020-08-12$590.24$865.21612,200——
2020-08-11$586.64$859.93576,800——
2020-08-10$580.20$850.49465,800——
2020-08-07$588.19$862.20469,900——
2020-08-06$582.23$853.47455,000——
2020-08-05$582.15$853.35465,800——
2020-08-04$571.04$837.06513,100——
2020-08-03$579.95$850.13496,400——
2020-07-31$575.01$842.88375,900——
2020-07-30$573.09$840.07341,200——
2020-07-29$577.60$846.68724,800——
2020-07-28$570.70$836.57488,900——
2020-07-27$575.33$843.35618,500——
2020-07-24$570.62$836.45421,600——
2020-07-23$578.15$847.49453,600——
2020-07-22$582.54$853.92460,500——
2020-07-21$580.00$850.20523,000——
2020-07-20$579.60$849.61706,700——
2020-07-17$587.72$861.521,150,200——
2020-07-16$566.96$831.08729,900——
2020-07-15$568.59$833.47767,600——
2020-07-14$561.33$822.83567,300——
2020-07-13$552.56$809.98786,400——
2020-07-10$554.08$812.20489,500——
2020-07-09$549.44$805.40462,700——
2020-07-08$557.61$817.38435,700——
2020-07-07$549.23$805.09557,300——
2020-07-06$557.55$817.29703,100——
2020-07-02$551.77$808.82742,000——
2020-07-01$544.32$797.90548,600——
2020-06-30$544.09$797.561,067,100——
2020-06-29$532.87$781.11774,400——
2020-06-26$534.85$784.021,167,800——
2020-06-25$546.97$801.78713,900——
2020-06-24$538.57$789.47868,800——
2020-06-23$554.65$813.04605,900——
2020-06-22$553.21$810.93478,600——
2020-06-19$555.37$814.091,875,200——
2020-06-18$556.77$816.15531,800——
2020-06-17$555.23$813.89704,600——
2020-06-16$550.40$806.81826,900——
2020-06-15$543.03$796.011,242,900——
2020-06-12$527.04$772.571,065,600——
2020-06-11$525.21$769.881,250,800——
2020-06-10$558.06$818.04779,700——
2020-06-09$558.06$818.04851,900——
2020-06-08$557.33$816.971,133,400——
2020-06-05$556.53$815.791,438,000——
2020-06-04$546.19$800.64913,400——
2020-06-03$547.71$797.541,071,500——
2020-06-02$541.34$788.27846,800——
2020-06-01$538.23$783.74668,000——
2020-05-29$528.64$769.781,159,300——
2020-05-28$536.84$781.721,132,800——
2020-05-27$536.40$781.081,182,100——
2020-05-26$523.63$762.481,064,300——
2020-05-22$513.30$747.44632,700——
2020-05-21$508.51$740.461,007,600——
2020-05-20$508.74$740.801,496,400——
2020-05-19$501.20$729.822,099,700——
2020-05-18$516.43$752.005,587,200——
2020-05-15$513.73$748.075,957,000——
2020-05-14$498.20$725.4511,804,100——
2020-05-13$485.80$707.409,666,100——
2020-05-12$454.44$661.733,499,000——
2020-05-11$493.11$718.04699,600——
2020-05-08$498.78$726.30450,500——
2020-05-07$497.39$724.27537,100——
2020-05-06$483.40$703.90520,900——
2020-05-05$485.49$706.94525,900——
2020-05-04$481.51$701.15634,900——
2020-05-01$484.16$705.01526,300——
2020-04-30$502.04$731.04580,300——
2020-04-29$511.39$744.66638,000——
2020-04-28$497.77$724.82655,700——
2020-04-27$496.65$723.19613,900——
2020-04-24$475.14$691.87517,600——
2020-04-23$471.20$686.14512,300——
2020-04-22$481.00$700.41842,800——
2020-04-21$474.37$690.751,200,700——
2020-04-20$470.80$685.55589,500——
2020-04-17$476.87$694.39977,200——
2020-04-16$458.99$668.36764,900——
2020-04-15$443.07$645.17590,400——
2020-04-14$458.03$666.96566,300——
2020-04-13$452.39$658.75689,100——
2020-04-09$471.42$686.461,154,600——
2020-04-08$450.97$656.68772,300——
2020-04-07$443.12$645.25831,100——
2020-04-06$449.52$654.57957,900——
2020-04-03$418.07$608.77612,600——
2020-04-02$426.53$621.09649,300——
2020-04-01$409.54$596.351,163,700——
2020-03-31$439.97$640.661,389,200——
2020-03-30$455.35$663.061,177,300——
2020-03-27$434.34$632.461,044,200——
2020-03-26$451.90$658.031,598,200——
2020-03-25$401.38$584.471,951,000——
2020-03-24$371.70$541.251,319,600——
2020-03-23$327.42$476.771,422,800——
2020-03-20$354.72$516.521,363,100——
2020-03-19$397.36$578.611,593,700——
2020-03-18$373.36$543.671,969,400——
2020-03-17$386.76$563.181,609,700——
2020-03-16$357.28$520.251,569,300——
2020-03-13$413.78$602.521,579,400——
2020-03-12$386.22$562.391,669,700——
2020-03-11$430.97$627.551,263,400——
2020-03-10$459.00$668.371,608,300——
2020-03-09$419.01$610.141,478,200——
2020-03-06$450.41$655.861,460,300——
2020-03-05$472.47$687.981,022,200——
2020-03-04$495.31$721.241,175,000——
2020-03-03$482.07$696.681,589,800——
2020-03-02$487.94$705.161,278,200——
2020-02-28$463.01$669.132,039,300——
2020-02-27$475.82$687.651,286,000——
2020-02-26$508.47$734.83959,600——
2020-02-25$506.00$731.261,064,600——
2020-02-24$528.00$763.051,063,700——
2020-02-21$557.00$804.97494,200——
2020-02-20$566.92$819.30475,200——
2020-02-19$572.07$826.74383,200——
2020-02-18$564.81$816.25403,200——
2020-02-14$565.94$817.88472,400——
2020-02-13$568.55$821.66479,700——
2020-02-12$572.48$827.34426,300——
2020-02-11$570.44$824.39598,900——
2020-02-10$561.10$810.89744,100——
2020-02-07$555.74$803.14712,900——
2020-02-06$554.67$801.60824,400——
2020-02-05$543.48$785.43943,000——
2020-02-04$535.24$773.52851,800——
2020-02-03$530.08$766.06503,100——
2020-01-31$527.35$762.12646,400——
2020-01-30$539.69$779.95511,000——
2020-01-29$536.49$775.32434,700——
2020-01-28$529.97$765.90496,600——
2020-01-27$523.81$757.00516,500——
2020-01-24$536.84$775.83751,200——
2020-01-23$541.94$783.20804,500——
2020-01-22$536.86$775.86778,100——
2020-01-21$529.14$764.70775,800——
2020-01-17$535.24$773.52669,100——
2020-01-16$535.00$773.17778,100——
2020-01-15$530.26$766.321,005,100——
2020-01-14$518.32$749.07923,600——
2020-01-13$523.11$755.99651,800——
2020-01-10$512.18$740.19484,000——
2020-01-09$513.10$741.52477,100——
2020-01-08$507.10$732.85726,500——
2020-01-07$507.22$733.02453,900——
2020-01-06$504.00$728.37411,300——
2020-01-03$503.57$727.75337,300——
2020-01-02$508.98$735.57560,400——