Explain this page
Arphra AIPlain-English read on BlackRock, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 1055.00 | 1068.50 | 1054.00 | 1055.36 | 1055.36 | 1055.36 | 0.00% | 2,651 |
| May 01, 2026 | 1069.88 | 1080.73 | 1060.59 | 1061.68 | 1061.68 | 1061.68 | 0.00% | 471,142 |
| Apr 30, 2026 | 1041.00 | 1067.42 | 1033.50 | 1065.60 | 1065.60 | 1065.60 | 0.00% | 573,253 |
| Apr 29, 2026 | 1049.00 | 1055.64 | 1031.32 | 1039.38 | 1039.38 | 1039.38 | 0.00% | 398,100 |
| Apr 28, 2026 | 1062.03 | 1066.99 | 1047.86 | 1049.76 | 1049.76 | 1049.76 | 0.00% | 424,544 |
| Apr 27, 2026 | 1040.85 | 1058.50 | 1040.85 | 1056.86 | 1056.86 | 1056.86 | 0.00% | 532,693 |
| Apr 24, 2026 | 1053.86 | 1059.13 | 1042.44 | 1044.97 | 1044.97 | 1044.97 | 0.00% | 365,980 |
| Apr 23, 2026 | 1056.10 | 1065.00 | 1041.72 | 1053.47 | 1053.47 | 1053.47 | 0.00% | 538,892 |
| Apr 22, 2026 | 1054.72 | 1063.42 | 1048.31 | 1062.47 | 1062.47 | 1062.47 | 0.00% | 550,935 |
| Apr 21, 2026 | 1049.49 | 1070.73 | 1040.40 | 1042.85 | 1042.85 | 1042.85 | 0.00% | 674,184 |
| Apr 20, 2026 | 1048.66 | 1060.00 | 1045.00 | 1048.42 | 1048.42 | 1048.42 | 0.00% | 638,308 |
| Apr 17, 2026 | 1038.28 | 1067.33 | 1036.14 | 1052.14 | 1052.14 | 1052.14 | 0.00% | 1,105,574 |
| Apr 16, 2026 | 1054.11 | 1058.40 | 1011.41 | 1024.95 | 1024.95 | 1024.95 | 0.00% | 950,624 |
| Apr 15, 2026 | 1053.81 | 1062.00 | 1043.45 | 1048.60 | 1048.60 | 1048.60 | 0.00% | 1,005,943 |
| Apr 14, 2026 | 1050.00 | 1074.00 | 1040.88 | 1054.56 | 1054.56 | 1054.56 | 0.00% | 1,350,099 |
| Apr 13, 2026 | 992.80 | 1025.65 | 991.96 | 1023.65 | 1023.65 | 1023.65 | 0.00% | 929,400 |
| Apr 10, 2026 | 1002.39 | 1002.93 | 991.18 | 999.31 | 999.31 | 999.31 | 0.00% | 671,058 |
| Apr 09, 2026 | 993.77 | 1006.32 | 982.22 | 1001.62 | 1001.62 | 1001.62 | 0.00% | 676,731 |
| Apr 08, 2026 | 1002.00 | 1017.30 | 995.78 | 1001.54 | 1001.54 | 1001.54 | 0.00% | 1,247,545 |
| Apr 07, 2026 | 954.99 | 962.00 | 949.29 | 958.46 | 958.46 | 958.46 | 0.00% | 471,209 |
| Apr 06, 2026 | 961.13 | 966.09 | 955.00 | 959.41 | 959.41 | 959.41 | 0.00% | 451,267 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.