The highest closing price for BlackRock (BLK) all-time was $1,177.28, on October 15, 2025. The latest price is $1,059.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $1,060.52 | $1,089.37 | $1,053.14 | $1,059.63 | 1,048,911 |
September 2026 | $1,136.04 | $1,143.13 | $1,017.46 | $1,058.29 | 11,260,607 |
August 2026 | $1,094.32 | $1,180.96 | $1,090.46 | $1,149.56 | 12,250,500 |
July 2026 | $955.40 | $1,119.12 | $952.10 | $1,084.69 | 17,466,300 |
June 2026 | $1,029.87 | $1,070.88 | $942.26 | $956.53 | 18,470,400 |
May 2026 | $1,058.32 | $1,099.08 | $1,019.06 | $1,035.57 | 12,186,100 |
April 2026 | $964.42 | $1,062.40 | $919.21 | $1,054.09 | 14,746,300 |
March 2026 | $1,021.86 | $1,058.01 | $907.48 | $951.32 | 22,230,200 |
February 2026 | $1,099.92 | $1,106.02 | $1,000.44 | $1,045.92 | 15,929,000 |
January 2026 | $1,054.00 | $1,162.13 | $1,042.87 | $1,100.72 | 15,370,300 |
December 2025 | $1,017.13 | $1,089.23 | $1,009.30 | $1,052.91 | 12,075,800 |
November 2025 | $1,056.37 | $1,075.52 | $969.73 | $1,025.26 | 12,309,200 |
October 2025 | $1,129.71 | $1,194.26 | $1,051.16 | $1,060.02 | 16,122,900 |
September 2025 | $1,089.17 | $1,158.59 | $1,064.64 | $1,141.33 | 11,359,400 |
August 2025 | $1,061.07 | $1,141.83 | $1,049.57 | $1,098.23 | 10,112,800 |
July 2025 | $1,019.74 | $1,101.66 | $1,007.26 | $1,077.64 | 14,229,200 |
June 2025 | $945.68 | $1,027.14 | $935.30 | $1,022.34 | 11,931,700 |
May 2025 | $884.86 | $968.25 | $878.03 | $949.73 | 13,308,700 |
April 2025 | $916.80 | $936.23 | $749.92 | $886.12 | 19,244,400 |
March 2025 | $944.52 | $955.08 | $870.61 | $917.35 | 21,559,000 |
February 2025 | $1,016.47 | $1,018.46 | $908.06 | $942.54 | 16,820,700 |
January 2025 | $992.88 | $1,045.14 | $909.34 | $1,036.74 | 15,971,100 |
December 2024 | $984.68 | $1,043.44 | $965.87 | $988.16 | 16,107,500 |
November 2024 | $943.86 | $1,024.76 | $936.24 | $981.08 | 13,316,500 |
October 2024 | $906.76 | $989.90 | $881.47 | $941.01 | 11,733,400 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.