The highest closing price for BlackRock (BLK) all-time was $1,177.43, on October 15, 2025. The latest price is $1,127.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $1,060.52 | $1,159.99 | $1,040.42 | $1,127.66 | 12,392,964 |
September 2026 | $1,136.18 | $1,143.27 | $1,017.46 | $1,058.29 | 11,277,600 |
August 2026 | $1,094.45 | $1,181.11 | $1,090.59 | $1,149.71 | 12,250,500 |
July 2026 | $955.52 | $1,119.26 | $952.22 | $1,084.82 | 17,466,300 |
June 2026 | $1,030.00 | $1,071.01 | $942.37 | $956.65 | 18,470,400 |
May 2026 | $1,058.45 | $1,099.22 | $1,019.19 | $1,035.70 | 12,186,100 |
April 2026 | $964.54 | $1,062.53 | $919.33 | $1,054.22 | 14,746,300 |
March 2026 | $1,021.99 | $1,058.14 | $907.59 | $951.44 | 22,230,200 |
February 2026 | $1,100.06 | $1,106.16 | $1,000.57 | $1,046.05 | 15,929,000 |
January 2026 | $1,054.13 | $1,162.27 | $1,043.00 | $1,100.86 | 15,370,300 |
December 2025 | $1,017.26 | $1,089.37 | $1,009.43 | $1,053.05 | 12,075,800 |
November 2025 | $1,056.50 | $1,075.65 | $969.85 | $1,025.39 | 12,309,200 |
October 2025 | $1,129.85 | $1,194.41 | $1,051.29 | $1,060.15 | 16,122,900 |
September 2025 | $1,089.31 | $1,158.74 | $1,064.77 | $1,141.48 | 11,359,400 |
August 2025 | $1,061.20 | $1,141.98 | $1,049.71 | $1,098.37 | 10,112,800 |
July 2025 | $1,019.87 | $1,101.80 | $1,007.38 | $1,077.78 | 14,229,200 |
June 2025 | $945.80 | $1,027.27 | $935.42 | $1,022.47 | 11,931,700 |
May 2025 | $884.97 | $968.37 | $878.14 | $949.85 | 13,308,700 |
April 2025 | $916.91 | $936.35 | $750.02 | $886.23 | 19,244,400 |
March 2025 | $944.64 | $955.20 | $870.72 | $917.46 | 21,559,000 |
February 2025 | $1,016.60 | $1,018.59 | $908.17 | $942.66 | 16,820,700 |
January 2025 | $993.00 | $1,045.27 | $909.46 | $1,036.87 | 15,971,100 |
December 2024 | $984.80 | $1,043.57 | $965.99 | $988.29 | 16,107,500 |
November 2024 | $943.98 | $1,024.89 | $936.35 | $981.20 | 13,316,500 |
October 2024 | $906.87 | $990.03 | $881.59 | $941.13 | 11,733,400 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.