BlackRock (BLK)

Historical Prices For BlackRock (BLK)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	1,046.58	1,057.00	1,041.43	1,054.27	472,876	1,054.27
6/30/2025	1,049.98	1,054.18	1,041.31	1,049.25	530,472	1,049.25
6/27/2025	1,035.60	1,050.00	1,034.36	1,047.82	799,934	1,047.82
6/26/2025	1,020.52	1,037.00	1,017.70	1,030.79	631,481	1,030.79
6/25/2025	1,007.73	1,020.00	1,000.00	1,018.08	661,797	1,018.08
6/24/2025	995.50	1,005.85	993.00	1,004.97	699,639	1,004.97
6/23/2025	975.32	986.45	966.48	986.30	642,835	986.30
6/20/2025	982.21	986.91	973.21	974.44	859,586	974.44
6/18/2025	970.81	988.27	966.45	979.52	662,711	979.52
6/17/2025	975.85	980.42	965.63	969.18	624,994	969.18
6/16/2025	986.59	989.15	977.23	982.10	522,394	982.10
6/13/2025	980.32	985.57	967.34	971.82	674,356	971.82
6/12/2025	989.91	994.50	983.74	988.25	558,561	988.25
6/11/2025	995.30	1,003.31	990.00	993.30	645,775	993.30
6/10/2025	987.50	993.12	985.00	991.90	478,698	991.90
6/09/2025	991.29	994.42	981.52	988.84	420,359	988.84
6/06/2025	993.73	1,000.98	987.33	989.05	627,725	989.05
6/05/2025	989.07	991.00	978.59	985.46	479,412	985.46
6/04/2025	987.00	991.00	984.99	988.97	491,969	983.76
6/03/2025	976.00	985.28	970.96	982.13	495,781	976.96
6/02/2025	975.71	979.89	965.00	978.07	425,107	972.92
5/30/2025	973.14	979.97	967.34	979.89	1,062,123	974.73
5/29/2025	978.08	979.53	965.97	976.32	455,534	971.18
5/28/2025	981.99	984.50	969.74	971.28	367,317	966.16
5/27/2025	975.69	981.50	967.99	981.32	843,299	976.15
5/23/2025	956.89	969.73	950.30	963.18	517,498	958.11
5/22/2025	972.00	977.79	965.67	969.90	364,099	964.79
5/21/2025	989.00	996.67	971.09	972.83	696,138	967.71
5/20/2025	987.89	999.00	987.52	997.71	536,932	992.45
5/19/2025	979.19	995.66	976.52	993.66	494,991	988.42
5/16/2025	986.75	992.12	982.52	989.71	723,577	984.50
5/15/2025	968.68	989.43	967.11	983.08	1,156,666	977.90
5/14/2025	960.00	969.99	959.00	967.06	679,218	961.97
5/13/2025	959.89	968.32	957.98	959.18	604,910	954.13
5/12/2025	961.42	964.94	951.13	958.03	807,983	952.98
5/09/2025	930.00	932.03	922.12	923.44	684,820	918.58
5/08/2025	930.00	944.98	927.21	928.64	626,721	923.75
5/07/2025	917.65	924.99	914.84	920.36	547,756	915.51
5/06/2025	910.49	923.77	906.57	914.97	482,923	910.15
5/05/2025	922.94	933.70	920.19	920.53	384,115	915.68
5/02/2025	931.42	935.16	924.32	929.20	822,901	924.30
5/01/2025	912.96	923.88	905.91	916.14	451,751	911.31
4/30/2025	905.96	915.88	893.93	914.26	1,039,649	909.44
4/29/2025	910.89	921.70	905.04	920.52	392,408	915.67
4/28/2025	906.23	923.52	906.23	913.74	685,234	908.93
4/25/2025	913.25	918.27	899.36	907.69	444,606	902.91
4/24/2025	895.50	916.71	892.91	916.26	619,790	911.43
4/23/2025	909.17	929.00	888.76	892.54	553,106	887.84
4/22/2025	869.92	888.47	864.51	887.22	600,638	882.55
4/21/2025	867.00	870.00	845.82	854.00	644,562	849.50
4/17/2025	871.05	890.13	866.17	875.78	1,034,369	871.17
4/16/2025	881.24	886.89	855.22	865.78	591,495	861.22
4/15/2025	888.90	900.75	886.23	888.44	516,546	883.76
4/14/2025	897.27	900.00	879.59	889.95	969,806	885.26
4/11/2025	848.17	888.55	840.50	878.78	963,025	874.15
4/10/2025	879.49	880.41	833.10	858.78	1,235,323	854.26
4/09/2025	800.54	904.90	799.15	897.08	1,823,721	892.35
4/08/2025	849.30	856.80	805.00	815.72	1,812,323	811.42
4/07/2025	789.63	839.60	773.74	817.50	1,653,968	813.19
4/04/2025	852.88	860.51	811.16	822.62	1,616,228	818.29
4/03/2025	918.56	928.21	887.16	887.65	903,188	882.97
4/02/2025	934.03	965.96	934.03	961.84	490,110	956.77