BlackRock, Inc. ( BLK) - Price History
Monthly price history for BLK (BlackRock, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $1,032 | $1,032 |
| May 2026 | $1,046.88 | $1,046.88 |
| April 2026 | $1,065.60 | $1,065.60 |
| March 2026 | $961.71 | $961.71 |
| February 2026 | $1,057.34 | $1,063.23 |
| January 2026 | $1,112.74 | $1,118.94 |
| December 2025 | $1,064.41 | $1,070.34 |
| November 2025 | $1,036.46 | $1,047.30 |
| October 2025 | $1,071.60 | $1,082.81 |
| September 2025 | $1,153.80 | $1,165.87 |
| August 2025 | $1,110.23 | $1,127.14 |
| July 2025 | $1,089.42 | $1,106.01 |
| June 2025 | $1,033.51 | $1,049.25 |
| May 2025 | $960.10 | $979.89 |
| April 2025 | $895.80 | $914.26 |
| March 2025 | $927.37 | $946.48 |
| February 2025 | $952.84 | $977.78 |
| January 2025 | $1,048.06 | $1,075.50 |
| December 2024 | $998.96 | $1,025.11 |
| November 2024 | $991.80 | $1,022.80 |
| October 2024 | $951.29 | $981.03 |
| September 2024 | $920.73 | $949.51 |
| August 2024 | $869.33 | $901.81 |
| July 2024 | $844.93 | $876.50 |
| June 2024 | $758.96 | $787.32 |
| May 2024 | $739.35 | $772.03 |
| April 2024 | $722.69 | $754.64 |
| March 2024 | $798.41 | $833.70 |
| February 2024 | $772.20 | $811.34 |
| January 2024 | $736.96 | $774.31 |
| December 2023 | $772.64 | $811.80 |
| November 2023 | $710.25 | $751.23 |
| October 2023 | $578.88 | $612.28 |
| September 2023 | $611.22 | $646.49 |
| August 2023 | $657.56 | $700.54 |
| July 2023 | $693.52 | $738.85 |
| June 2023 | $648.73 | $691.14 |
| May 2023 | $612.70 | $657.55 |
| April 2023 | $625.42 | $671.20 |
| March 2023 | $623.48 | $669.12 |
| February 2023 | $637.78 | $689.43 |
| January 2023 | $702.34 | $759.21 |
| December 2022 | $655.54 | $708.63 |
| November 2022 | $657.83 | $716 |
| October 2022 | $593.43 | $645.91 |
| September 2022 | $505.57 | $550.28 |
| August 2022 | $607.73 | $666.39 |
| July 2022 | $610.28 | $669.18 |
| June 2022 | $555.43 | $609.04 |
| May 2022 | $605.85 | $669.08 |
| April 2022 | $565.64 | $624.68 |
| March 2022 | $691.95 | $764.17 |
| February 2022 | $669.13 | $743.89 |
| January 2022 | $740.24 | $822.94 |
| December 2021 | $823.55 | $915.56 |
| November 2021 | $809.97 | $904.61 |
| October 2021 | $844.75 | $943.46 |
| September 2021 | $750.92 | $838.66 |
| August 2021 | $840.93 | $943.29 |
| July 2021 | $773.07 | $867.17 |
| June 2021 | $780.02 | $874.97 |
| May 2021 | $778.23 | $877.04 |
| April 2021 | $727 | $819.30 |
| March 2021 | $669.02 | $753.96 |
| February 2021 | $612.63 | $694.50 |
| January 2021 | $618.59 | $701.26 |
| December 2020 | $636.48 | $721.54 |
| November 2020 | $612.91 | $698.35 |
| October 2020 | $525.90 | $599.21 |
| September 2020 | $494.60 | $563.55 |
| August 2020 | $518.38 | $594.19 |
| July 2020 | $501.65 | $575.01 |
| June 2020 | $474.67 | $544.09 |
| May 2020 | $458.14 | $528.64 |
| April 2020 | $435.08 | $502.04 |
| March 2020 | $381.29 | $439.97 |
| February 2020 | $398.24 | $463.01 |
| January 2020 | $453.58 | $527.35 |
| December 2019 | $432.38 | $502.70 |
| November 2019 | $422.79 | $494.91 |
| October 2019 | $394.42 | $461.70 |
| September 2019 | $380.70 | $445.64 |
| August 2019 | $358.12 | $422.56 |
| July 2019 | $396.36 | $467.68 |
| June 2019 | $397.73 | $469.30 |
| May 2019 | $349.51 | $415.56 |
| April 2019 | $408.12 | $485.24 |
| March 2019 | $359.44 | $427.37 |
| February 2019 | $369.96 | $443.22 |
| January 2019 | $346.47 | $415.08 |
| December 2018 | $327.89 | $392.82 |
| November 2018 | $354.47 | $428.01 |
| October 2018 | $340.73 | $411.42 |
| September 2018 | $390.35 | $471.33 |
| August 2018 | $394.15 | $479.06 |
| July 2018 | $413.65 | $502.76 |
| June 2018 | $410.59 | $499.04 |
| May 2018 | $437.18 | $534.23 |
| April 2018 | $426.76 | $521.50 |
| March 2018 | $443.31 | $541.72 |
| February 2018 | $447.24 | $549.43 |
| January 2018 | $457.31 | $561.80 |
| December 2017 | $418.16 | $513.71 |
| November 2017 | $405.94 | $501.19 |
| October 2017 | $381.35 | $470.83 |
| September 2017 | $362.12 | $447.09 |
| August 2017 | $339.38 | $419.01 |
| July 2017 | $343.39 | $426.53 |
| June 2017 | $340.08 | $422.41 |
| May 2017 | $327.46 | $409.24 |
| April 2017 | $307.72 | $384.57 |
| March 2017 | $306.87 | $383.51 |
| February 2017 | $308.08 | $387.46 |
| January 2017 | $297.36 | $373.98 |
| December 2016 | $302.58 | $380.54 |
| November 2016 | $293.05 | $370.79 |
| October 2016 | $269.70 | $341.24 |
| September 2016 | $286.47 | $362.46 |
| August 2016 | $294.65 | $372.81 |
| July 2016 | $287.70 | $366.25 |
| June 2016 | $269.07 | $342.53 |
| May 2016 | $284.02 | $363.85 |
| April 2016 | $278.15 | $356.33 |
| March 2016 | $265.85 | $340.57 |
| February 2016 | $241.81 | $311.96 |
| January 2016 | $243.59 | $314.26 |
| December 2015 | $263.94 | $340.52 |
| November 2015 | $280.24 | $363.72 |
| October 2015 | $271.18 | $351.97 |
| September 2015 | $229.19 | $297.47 |
| August 2015 | $233.05 | $302.47 |
| July 2015 | $257.31 | $336.32 |
| June 2015 | $264.70 | $345.98 |
| May 2015 | $278.15 | $365.78 |
| April 2015 | $276.75 | $363.94 |
| March 2015 | $278.19 | $365.84 |
| February 2015 | $280.79 | $371.42 |
| January 2015 | $257.42 | $340.51 |
| December 2014 | $270.31 | $357.56 |
| November 2014 | $270 | $359.08 |
| October 2014 | $256.49 | $341.11 |
| September 2014 | $246.87 | $328.32 |
| August 2014 | $248.53 | $330.53 |
| July 2014 | $227.81 | $304.73 |
| June 2014 | $238.92 | $319.60 |
| May 2014 | $226.52 | $304.90 |
| April 2014 | $223.62 | $301 |
| March 2014 | $233.64 | $314.48 |
| February 2014 | $225.05 | $304.84 |
| January 2014 | $221.82 | $300.47 |
| December 2013 | $233.64 | $316.47 |
| November 2013 | $223.51 | $302.75 |
| October 2013 | $220.86 | $300.81 |
| September 2013 | $198.70 | $270.62 |
| August 2013 | $191.13 | $260.32 |
| July 2013 | $205.68 | $281.96 |
| June 2013 | $187.36 | $256.85 |
| May 2013 | $202.39 | $279.20 |
| April 2013 | $193.18 | $266.50 |
| March 2013 | $186.21 | $256.88 |
| February 2013 | $172.58 | $239.75 |
| January 2013 | $170.08 | $236.28 |
| December 2012 | $148.80 | $206.71 |
| November 2012 | $141.84 | $197.04 |
| October 2012 | $135.50 | $189.68 |
| September 2012 | $127.37 | $178.30 |
| August 2012 | $125.99 | $176.37 |
| July 2012 | $120.60 | $170.26 |
| June 2012 | $120.29 | $169.82 |
| May 2012 | $119.88 | $170.80 |
| April 2012 | $134.47 | $191.58 |
| March 2012 | $143.82 | $204.90 |
| February 2012 | $138.62 | $199 |
| January 2012 | $126.78 | $182 |
| December 2011 | $124.16 | $178.24 |
| November 2011 | $118.88 | $172.04 |
| October 2011 | $109.03 | $157.79 |
| September 2011 | $101.93 | $148.01 |
| August 2011 | $113.46 | $164.75 |
| July 2011 | $121.89 | $178.46 |
| June 2011 | $131 | $191.81 |
| May 2011 | $139.43 | $205.56 |
| April 2011 | $132.90 | $195.94 |
| March 2011 | $136.34 | $201.01 |
| February 2011 | $137.41 | $203.99 |
| January 2011 | $133.38 | $198.02 |
| December 2010 | $128.37 | $190.58 |
| November 2010 | $109.12 | $163 |
| October 2010 | $114.47 | $170.99 |
| September 2010 | $113.98 | $170.25 |
| August 2010 | $95.03 | $141.95 |
| July 2010 | $104.69 | $157.49 |
| June 2010 | $95.33 | $143.40 |
| May 2010 | $110.92 | $167.88 |
| April 2010 | $121.57 | $184 |
| March 2010 | $143.88 | $217.76 |
| February 2010 | $143.90 | $218.80 |
| January 2010 | $140.62 | $213.82 |
| December 2009 | $152.71 | $232.20 |
| November 2009 | $149.34 | $227.08 |
| October 2009 | $141.89 | $216.49 |
| September 2009 | $142.11 | $216.82 |
| August 2009 | $130.80 | $199.57 |
| July 2009 | $124.40 | $190.54 |
| June 2009 | $114.53 | $175.42 |
| May 2009 | $103.64 | $159.50 |
| April 2009 | $95.21 | $146.52 |
| March 2009 | $84.50 | $130.04 |
| February 2009 | $62.40 | $96.81 |
| January 2009 | $70.12 | $108.80 |
| December 2008 | $86.46 | $134.15 |
| November 2008 | $80.52 | $125.71 |
| October 2008 | $84.13 | $131.34 |
| September 2008 | $124.58 | $194.50 |
| August 2008 | $139.15 | $217.25 |
| July 2008 | $138.30 | $216.71 |
| June 2008 | $112.96 | $177 |
| May 2008 | $143.06 | $224.99 |
| April 2008 | $128.31 | $201.79 |
| March 2008 | $129.83 | $204.18 |
| February 2008 | $122.40 | $193.25 |
| January 2008 | $139.59 | $220.40 |
| December 2007 | $137.31 | $216.80 |
| November 2007 | $125.64 | $198.37 |
| October 2007 | $130.64 | $206.95 |
| September 2007 | $109.46 | $173.41 |
| August 2007 | $97.90 | $155.10 |
| July 2007 | $100.23 | $159.50 |
| June 2007 | $98.40 | $156.59 |
| May 2007 | $96.07 | $153.54 |
| April 2007 | $93.66 | $149.70 |
| March 2007 | $97.80 | $156.31 |
| February 2007 | $99.21 | $159.25 |
| January 2007 | $104.51 | $167.76 |
| December 2006 | $94.63 | $151.90 |
| November 2006 | $89.32 | $143.37 |
| October 2006 | $93.70 | $150.84 |
| September 2006 | $92.56 | $149 |
| August 2006 | $80.85 | $130.15 |
| July 2006 | $79.97 | $129.16 |
| June 2006 | $86.17 | $139.17 |
| May 2006 | $82.71 | $134 |
| April 2006 | $93.54 | $151.54 |
| March 2006 | $86.42 | $140 |
| February 2006 | $87.45 | $142.10 |
| January 2006 | $81.73 | $132.80 |
| December 2005 | $66.76 | $108.48 |
| November 2005 | $66.18 | $107.84 |
| October 2005 | $58.18 | $94.80 |
| September 2005 | $54.39 | $88.62 |
| August 2005 | $50.42 | $82.15 |
| July 2005 | $51.98 | $85 |
| June 2005 | $49.20 | $80.45 |
| May 2005 | $47.52 | $78.02 |
| April 2005 | $45.66 | $74.96 |
| March 2005 | $45.64 | $74.93 |
| February 2005 | $47.10 | $77.61 |
| January 2005 | $48.73 | $80.30 |
| December 2004 | $46.88 | $77.26 |
| November 2004 | $45.10 | $74.56 |
| October 2004 | $44.45 | $73.50 |
| September 2004 | $44.45 | $73.49 |
| August 2004 | $44.21 | $73.09 |
| July 2004 | $37.34 | $61.95 |
| June 2004 | $38.47 | $63.83 |
| May 2004 | $37.89 | $63.10 |
| April 2004 | $37.35 | $62.20 |
| March 2004 | $36.73 | $61.17 |
| February 2004 | $35.58 | $59.50 |
| January 2004 | $34.69 | $58.02 |
| December 2003 | $31.76 | $53.11 |
| November 2003 | $30.35 | $50.95 |
| October 2003 | $30.58 | $51.35 |
| September 2003 | $29.18 | $49 |
| August 2003 | $26.97 | $45.47 |
| July 2003 | $26.79 | $45.17 |
| June 2003 | $26.71 | $45.04 |
| May 2003 | $26.92 | $45.39 |
| April 2003 | $26.97 | $45.48 |
| March 2003 | $25.82 | $43.54 |
| February 2003 | $24.67 | $41.60 |
| January 2003 | $25.06 | $42.25 |
| December 2002 | $23.37 | $39.40 |
| November 2002 | $23.73 | $40.01 |
| October 2002 | $21.18 | $35.72 |
| September 2002 | $24.56 | $41.42 |
| August 2002 | $26.24 | $44.25 |
| July 2002 | $24.88 | $41.95 |
| June 2002 | $26.27 | $44.30 |
| May 2002 | $25.50 | $43 |
| April 2002 | $27.28 | $46 |
| March 2002 | $26.45 | $44.60 |
| February 2002 | $26.39 | $44.50 |
| January 2002 | $25.50 | $43 |
| December 2001 | $24.73 | $41.70 |
| November 2001 | $23 | $38.78 |
| October 2001 | $25.65 | $43.25 |
| September 2001 | $26.22 | $44.22 |
| August 2001 | $22.56 | $38.05 |
| July 2001 | $23.63 | $39.85 |
| June 2001 | $20.34 | $34.29 |
| May 2001 | $21.59 | $36.40 |
| April 2001 | $20.04 | $33.80 |
| March 2001 | $21.35 | $36 |
| February 2001 | $23.37 | $39.40 |
| January 2001 | $23.67 | $39.92 |
| December 2000 | $24.91 | $42 |
| November 2000 | $25.87 | $43.62 |
| October 2000 | $25.28 | $42.62 |
| September 2000 | $18.98 | $32 |
| August 2000 | $24.32 | $41 |
| July 2000 | $20.02 | $33.75 |
| June 2000 | $17.20 | $29 |
| May 2000 | $14.27 | $24.06 |
| April 2000 | $15.42 | $26 |
| March 2000 | $12.01 | $20.25 |
| February 2000 | $12.97 | $21.88 |
| January 2000 | $10.38 | $17.50 |
| December 1999 | $10.19 | $17.19 |
| November 1999 | $10.90 | $18.38 |
| October 1999 | $9.04 | $15.25 |
BLK
List: Contenders
Price: $1,032
52 week price:
Dividend Yield: 2.13%
5-year range yield:
Forward Dividend Yield: 2.22%
Payout Ratio: 50.67%
Payout Ratio Range:
Dividend Per Share: 22.92 USD
Earnings Per Share: 39.77 USD
P/E Ratio: 26.46
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 1.2 million
Ebitda: 1.5 billionMarket Capitalization: 155.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 4.65%
DGR5: 8.41%
DGR10: 9.76%
DGR20: 16.43%