MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLK — Blackrock, Inc.
NYSEBlackrock, Inc.
$1,059.63
-4.73(-0.44%)
- O
- 1,075.42
- H
- 1,089.37
- L
- 1,058.23
- V
- 484.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1,059.63
Period Return+19.43%
Period High$1,219.94
Period Low$864.51
Avg Daily Volume672.8K
Total Trading Days365
BLK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1,075.42 | $1,089.37 | $1,058.23 | $1,059.63 | $-4.73 | -0.44% | 484,243 | $1,067.32 | $1,058.23 $1,089.37 |
| Oct 1, 2026 | $1,060.52 | $1,072.83 | $1,053.14 | $1,064.36 | +$6.07 | +0.57% | 524,550 | $1,063.47 | $1,053.14 $1,072.83 |
| Sep 30, 2026 | $1,067.34 | $1,071.92 | $1,057.48 | $1,058.29 | $-9.65 | -0.90% | 551,372 | $1,061.34 | $1,057.48 $1,071.92 |
| Sep 29, 2026 | $1,069.33 | $1,075.88 | $1,061.72 | $1,067.94 | $-3.31 | -0.31% | 352,237 | $1,067.90 | $1,061.72 $1,075.88 |
| Sep 28, 2026 | $1,076.99 | $1,083.00 | $1,063.20 | $1,071.25 | $-15.06 | -1.39% | 521,696 | $1,071.06 | $1,063.20 $1,083.00 |
| Sep 25, 2026 | $1,076.22 | $1,087.83 | $1,066.53 | $1,086.31 | +$12.86 | +1.20% | 513,505 | $1,081.98 | $1,066.53 $1,087.83 |
| Sep 24, 2026 | $1,059.67 | $1,073.77 | $1,053.49 | $1,073.45 | +$12.56 | +1.18% | 501,389 | $1,067.70 | $1,053.49 $1,073.77 |
| Sep 23, 2026 | $1,055.94 | $1,073.36 | $1,055.94 | $1,060.89 | $-5.77 | -0.54% | 460,772 | $1,064.29 | $1,055.94 $1,073.36 |
| Sep 22, 2026 | $1,089.94 | $1,098.11 | $1,065.00 | $1,066.66 | $-23.61 | -2.17% | 500,309 | $1,070.65 | $1,065.00 $1,098.11 |
| Sep 21, 2026 | $1,080.00 | $1,091.18 | $1,064.90 | $1,090.27 | +$20.49 | +1.92% | 512,491 | $1,084.11 | $1,064.90 $1,091.18 |
| Sep 18, 2026 | $1,047.14 | $1,070.11 | $1,041.91 | $1,069.78 | +$15.82 | +1.50% | 1,087,365 | $1,064.54 | $1,041.91 $1,070.11 |
| Sep 17, 2026 | $1,052.06 | $1,061.11 | $1,047.60 | $1,053.96 | +$16.72 | +1.61% | 586,377 | $1,054.94 | $1,047.60 $1,061.11 |
| Sep 16, 2026 | $1,063.38 | $1,063.40 | $1,017.46 | $1,037.24 | $-21.42 | -2.02% | 633,952 | $1,041.50 | $1,017.46 $1,063.40 |
| Sep 15, 2026 | $1,062.19 | $1,067.59 | $1,049.75 | $1,058.66 | $-6.94 | -0.65% | 439,467 | $1,056.79 | $1,049.75 $1,067.59 |
| Sep 14, 2026 | $1,073.71 | $1,080.02 | $1,057.72 | $1,065.60 | $-14.05 | -1.30% | 443,247 | $1,066.81 | $1,057.72 $1,080.02 |
| Sep 11, 2026 | $1,082.81 | $1,092.00 | $1,072.39 | $1,079.65 | +$17.25 | +1.62% | 479,773 | $1,082.48 | $1,072.39 $1,092.00 |
| Sep 10, 2026 | $1,065.34 | $1,074.52 | $1,061.55 | $1,062.40 | $-9.63 | -0.90% | 368,291 | $1,065.70 | $1,061.55 $1,074.52 |
| Sep 9, 2026 | $1,092.77 | $1,092.89 | $1,071.20 | $1,072.03 | $-23.34 | -2.13% | 468,449 | $1,077.33 | $1,071.20 $1,092.89 |
| Sep 8, 2026 | $1,107.78 | $1,113.03 | $1,094.17 | $1,095.37 | $-26.92 | -2.40% | 575,957 | $1,099.72 | $1,094.17 $1,113.03 |
| Sep 4, 2026 | $1,112.00 | $1,124.82 | $1,111.17 | $1,122.29 | $-3.86 | -0.34% | 410,827 | $1,120.90 | $1,111.17 $1,124.82 |
| Sep 3, 2026 | $1,117.42 | $1,132.99 | $1,112.07 | $1,126.15 | +$19.07 | +1.72% | 519,952 | $1,122.33 | $1,112.07 $1,132.99 |
| Sep 2, 2026 | $1,128.79 | $1,137.01 | $1,106.40 | $1,107.08 | $-21.02 | -1.86% | 718,982 | $1,115.33 | $1,106.40 $1,137.01 |
| Sep 1, 2026 | $1,142.01 | $1,149.14 | $1,124.15 | $1,128.10 | $-27.51 | -2.38% | 575,714 | $1,131.45 | $1,124.15 $1,149.14 |
| Aug 31, 2026 | $1,152.87 | $1,158.83 | $1,142.57 | $1,155.61 | $-8.87 | -0.76% | 796,978 | $1,154.55 | $1,142.57 $1,158.83 |
| Aug 28, 2026 | $1,170.56 | $1,183.39 | $1,158.32 | $1,164.48 | $-3.09 | -0.26% | 721,354 | $1,166.30 | $1,158.32 $1,183.39 |
| Aug 27, 2026 | $1,168.43 | $1,187.17 | $1,161.90 | $1,167.57 | $-5.64 | -0.48% | 751,585 | $1,171.88 | $1,161.90 $1,187.17 |
| Aug 26, 2026 | $1,175.71 | $1,182.01 | $1,170.88 | $1,173.21 | $-3.43 | -0.29% | 644,980 | $1,175.18 | $1,170.88 $1,182.01 |
| Aug 25, 2026 | $1,170.94 | $1,180.78 | $1,163.36 | $1,176.64 | +$4.03 | +0.34% | 488,511 | $1,176.06 | $1,163.36 $1,180.78 |
| Aug 24, 2026 | $1,158.84 | $1,174.43 | $1,156.57 | $1,172.61 | +$16.06 | +1.39% | 585,069 | $1,170.11 | $1,156.57 $1,174.43 |
| Aug 21, 2026 | $1,150.68 | $1,160.00 | $1,147.33 | $1,156.55 | +$16.73 | +1.47% | 380,589 | $1,154.78 | $1,147.33 $1,160.00 |