BlackRock (BLK)
1,012.74
0.00 (0.00%)
BlackRock is a leading global investment management firm that specializes in providing a wide range of financial services and investment solutions to institutional and individual investors
The company is renowned for its expertise in managing assets across various classes, including equities, fixed income, real estate, and multi-asset strategies. Additionally, BlackRock offers risk management and advisory services, utilizing advanced technology and data analytics to inform investment decisions. With a strong emphasis on responsible investing, the firm aims to create long-term value for its clients while promoting sustainability and corporate governance practices within the organizations it invests in.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 1,025.65 | 1,029.41 | 1,011.49 | 1,012.74 | 616,251 | 1,012.74 |
| 1/03/2025 | 1,022.17 | 1,024.00 | 1,010.00 | 1,020.83 | 469,068 | 1,020.83 |
| 1/02/2025 | 1,030.00 | 1,032.10 | 1,012.00 | 1,017.40 | 604,530 | 1,017.40 |
| 12/31/2024 | 1,027.43 | 0.00 | 1,027.43 | 1,025.11 | 0 | 1,025.11 |
| 12/30/2024 | 1,032.81 | 1,036.05 | 1,021.48 | 1,027.43 | 591,729 | 1,027.43 |
| 12/27/2024 | 1,048.00 | 1,055.44 | 1,040.26 | 1,044.18 | 337,136 | 1,044.18 |
| 12/26/2024 | 1,045.00 | 1,057.49 | 1,045.00 | 1,054.28 | 292,071 | 1,054.28 |
| 12/24/2024 | 1,041.64 | 1,054.83 | 1,036.67 | 1,054.83 | 276,634 | 1,054.83 |
| 12/23/2024 | 1,025.89 | 1,041.36 | 1,023.36 | 1,039.70 | 488,137 | 1,039.70 |
| 12/20/2024 | 1,007.64 | 1,036.77 | 1,001.97 | 1,028.69 | 2,079,816 | 1,028.69 |
| 12/19/2024 | 1,040.52 | 1,040.88 | 1,016.04 | 1,019.16 | 445,482 | 1,019.16 |
| 12/18/2024 | 1,049.22 | 1,061.00 | 1,018.96 | 1,020.30 | 864,905 | 1,020.30 |
| 12/17/2024 | 1,056.02 | 1,059.75 | 1,038.27 | 1,049.22 | 989,929 | 1,049.22 |
| 12/16/2024 | 1,059.38 | 1,071.98 | 1,056.50 | 1,064.65 | 897,834 | 1,064.65 |
| 12/13/2024 | 1,056.86 | 1,061.44 | 1,052.33 | 1,056.54 | 537,364 | 1,056.54 |
| 12/12/2024 | 1,068.19 | 1,074.05 | 1,051.22 | 1,058.82 | 687,090 | 1,058.82 |
| 12/11/2024 | 1,061.14 | 1,082.45 | 1,060.28 | 1,065.26 | 1,137,236 | 1,065.26 |
| 12/10/2024 | 1,049.86 | 1,064.85 | 1,045.91 | 1,057.07 | 645,040 | 1,057.07 |
| 12/09/2024 | 1,049.97 | 1,055.82 | 1,043.25 | 1,046.38 | 742,602 | 1,046.38 |
| 12/06/2024 | 1,044.42 | 1,053.23 | 1,038.35 | 1,042.87 | 550,455 | 1,042.87 |
| 12/05/2024 | 1,030.00 | 1,057.61 | 1,028.53 | 1,044.78 | 885,581 | 1,044.78 |
| 12/04/2024 | 1,038.00 | 1,039.38 | 1,012.48 | 1,035.00 | 1,029,521 | 1,029.90 |
| 12/03/2024 | 1,031.09 | 1,046.29 | 1,021.00 | 1,039.00 | 941,724 | 1,033.88 |
| 12/02/2024 | 1,026.55 | 1,033.65 | 1,012.87 | 1,020.11 | 719,647 | 1,015.08 |
| 11/29/2024 | 1,020.82 | 1,029.32 | 1,020.82 | 1,022.80 | 390,050 | 1,017.76 |
| 11/27/2024 | 1,029.55 | 1,034.00 | 1,018.04 | 1,019.45 | 481,941 | 1,014.43 |
| 11/26/2024 | 1,032.05 | 1,038.32 | 1,018.20 | 1,026.48 | 772,737 | 1,021.42 |
| 11/25/2024 | 1,048.84 | 1,049.00 | 1,030.57 | 1,031.49 | 1,462,425 | 1,026.41 |
| 11/22/2024 | 1,033.00 | 1,041.94 | 1,028.50 | 1,036.46 | 713,065 | 1,031.35 |
| 11/21/2024 | 1,034.73 | 1,039.43 | 1,024.60 | 1,028.00 | 473,122 | 1,022.93 |
| 11/20/2024 | 1,032.35 | 1,036.70 | 1,018.00 | 1,024.67 | 593,661 | 1,019.62 |
| 11/19/2024 | 1,042.00 | 1,044.31 | 1,027.59 | 1,028.11 | 704,501 | 1,023.04 |
| 11/18/2024 | 1,038.58 | 1,053.22 | 1,037.40 | 1,049.97 | 563,290 | 1,044.80 |
| 11/15/2024 | 1,038.49 | 1,052.51 | 1,035.01 | 1,047.37 | 583,516 | 1,042.21 |
| 11/14/2024 | 1,040.71 | 1,058.89 | 1,037.20 | 1,047.08 | 1,048,666 | 1,041.92 |
| 11/13/2024 | 1,038.37 | 1,043.65 | 1,026.18 | 1,030.98 | 408,835 | 1,025.90 |
| 11/12/2024 | 1,054.20 | 1,057.08 | 1,033.59 | 1,036.35 | 489,890 | 1,031.24 |
| 11/11/2024 | 1,048.83 | 1,068.34 | 1,047.50 | 1,053.84 | 680,661 | 1,048.65 |
| 11/08/2024 | 1,040.98 | 1,050.44 | 1,036.67 | 1,039.28 | 454,491 | 1,034.16 |
| 11/07/2024 | 1,039.99 | 1,044.95 | 1,032.40 | 1,036.06 | 528,118 | 1,030.95 |
| 11/06/2024 | 1,046.26 | 1,057.51 | 1,000.00 | 1,029.82 | 1,266,398 | 1,024.75 |
| 11/05/2024 | 992.00 | 1,017.68 | 992.00 | 1,014.35 | 424,759 | 1,009.35 |
| 11/04/2024 | 979.14 | 992.01 | 976.05 | 991.50 | 512,456 | 986.61 |
| 11/01/2024 | 984.00 | 991.97 | 980.23 | 985.08 | 792,043 | 980.23 |
| 10/31/2024 | 970.16 | 986.07 | 969.54 | 981.03 | 607,901 | 976.20 |
| 10/30/2024 | 985.52 | 998.00 | 978.96 | 979.87 | 427,934 | 975.04 |
| 10/29/2024 | 985.00 | 989.77 | 979.13 | 983.17 | 269,543 | 978.33 |
| 10/28/2024 | 982.00 | 989.45 | 979.01 | 986.22 | 329,549 | 981.36 |
| 10/25/2024 | 987.35 | 987.35 | 968.95 | 974.07 | 433,709 | 969.27 |
| 10/24/2024 | 991.04 | 992.03 | 983.23 | 984.00 | 353,688 | 979.15 |
| 10/23/2024 | 997.05 | 1,008.64 | 982.67 | 988.16 | 441,695 | 983.29 |
| 10/22/2024 | 997.11 | 1,003.87 | 990.79 | 1,000.81 | 504,338 | 995.88 |
| 10/21/2024 | 1,005.00 | 1,008.58 | 997.21 | 1,000.53 | 311,216 | 995.60 |
| 10/18/2024 | 1,009.48 | 1,009.48 | 998.38 | 1,007.02 | 505,453 | 1,002.06 |
| 10/17/2024 | 1,023.60 | 1,032.00 | 1,001.64 | 1,002.50 | 684,797 | 997.56 |
| 10/16/2024 | 1,004.15 | 1,019.22 | 1,004.15 | 1,015.75 | 547,140 | 1,010.74 |
| 10/15/2024 | 998.00 | 1,016.45 | 996.12 | 1,007.00 | 618,792 | 1,002.04 |
| 10/14/2024 | 999.17 | 1,001.45 | 989.19 | 991.72 | 768,482 | 986.83 |
| 10/11/2024 | 963.21 | 996.29 | 963.15 | 990.26 | 927,688 | 985.38 |
| 10/10/2024 | 955.00 | 963.33 | 953.62 | 955.59 | 564,259 | 950.88 |
| 10/09/2024 | 950.00 | 962.95 | 947.98 | 955.92 | 573,272 | 951.21 |
| 10/08/2024 | 951.55 | 955.36 | 942.28 | 949.07 | 389,009 | 944.39 |
| 10/07/2024 | 952.00 | 956.82 | 937.96 | 940.67 | 561,585 | 936.03 |