BlackRock, Inc. (BLK) stock
BLKNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3078% above fair value
$1147.54−28.70 (-2.44%)
Close on Oct 30, 2026Market cap $372.90BP/E 27.4Yield 1.82%
Price history
BlackRock share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,147.54
-2.44% on the day
52-week range
$917.39 – $1,187.17
-3.3% from the high
Change over 52 weeks
+4.5%
From $1,098.05 on Oct 30, 2025
Average volume
669,640
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1,060.52 | $1,182.61 | $1,040.42 | $1,147.54 | +8.43% | 14,843,271 |
| Sep 2026 | $1,142.01 | $1,149.14 | $1,017.46 | $1,058.29 | -8.42% | 11,284,466 |
| Aug 2026 | $1,100.07 | $1,187.17 | $1,096.19 | $1,155.61 | +5.98% | 12,252,316 |
| Jul 2026 | $960.42 | $1,125.00 | $957.11 | $1,090.39 | +13.40% | 17,468,234 |
| Jun 2026 | $1,041.12 | $1,076.51 | $947.21 | $961.56 | -8.15% | 18,473,262 |
| May 2026 | $1,069.88 | $1,111.09 | $1,030.19 | $1,046.88 | -1.76% | 12,188,675 |
| Apr 2026 | $974.95 | $1,074.00 | $929.25 | $1,065.60 | +10.80% | 14,749,924 |
| Mar 2026 | $1,038.77 | $1,075.52 | $917.39 | $961.71 | -9.55% | 22,235,664 |
| Feb 2026 | $1,118.13 | $1,124.33 | $1,017.00 | $1,063.23 | -4.98% | 15,931,182 |
| Jan 2026 | $1,071.44 | $1,181.36 | $1,060.13 | $1,118.94 | +4.54% | 15,373,078 |
| Dec 2025 | $1,039.00 | $1,107.26 | $1,031.00 | $1,070.34 | +2.20% | 12,077,799 |
| Nov 2025 | $1,079.08 | $1,098.64 | $990.58 | $1,047.30 | -3.28% | 12,311,214 |
| Oct 2025 | $1,154.00 | $1,219.94 | $1,073.76 | $1,082.81 | -7.12% | 16,125,872 |
| Sep 2025 | $1,117.84 | $1,183.50 | $1,088.57 | $1,165.87 | +3.44% | 11,360,739 |
| Aug 2025 | $1,089.00 | $1,171.89 | $1,077.20 | $1,127.14 | +1.91% | 10,114,646 |
| Jul 2025 | $1,046.58 | $1,130.66 | $1,033.77 | $1,106.01 | +5.41% | 14,231,262 |
| Jun 2025 | $975.71 | $1,054.18 | $965.00 | $1,049.25 | +7.08% | 11,933,939 |
| May 2025 | $912.96 | $999.00 | $905.91 | $979.89 | +7.18% | 13,828,362 |
| Apr 2025 | $945.91 | $965.96 | $773.74 | $914.26 | -3.40% | 19,246,515 |
| Mar 2025 | $979.84 | $990.79 | $898.26 | $946.48 | -3.20% | 21,562,054 |
| Feb 2025 | $1,054.48 | $1,056.54 | $942.01 | $977.78 | -9.09% | 16,823,318 |
| Jan 2025 | $1,030.00 | $1,084.22 | $943.34 | $1,075.50 | +4.92% | 15,973,889 |
| Dec 2024 | $1,026.55 | $1,082.45 | $1,001.98 | $1,025.11 | +0.23% | 16,109,946 |
| Nov 2024 | $984.00 | $1,068.34 | $976.05 | $1,022.80 | +4.26% | 13,317,969 |
| Oct 2024 | $945.32 | $1,032.00 | $918.96 | $981.03 | +3.32% | 11,736,156 |
| Sep 2024 | $899.07 | $952.75 | $854.16 | $949.51 | +5.29% | 9,532,179 |
| Aug 2024 | $880.00 | $903.46 | $813.18 | $901.81 | +2.89% | 10,534,735 |
| Jul 2024 | $790.83 | $885.10 | $777.63 | $876.50 | +11.33% | 13,459,455 |
| Jun 2024 | $779.49 | $806.47 | $752.30 | $787.32 | +1.98% | 10,453,220 |
| May 2024 | $755.00 | $818.18 | $748.78 | $772.03 | +2.30% | 13,082,320 |
| Apr 2024 | $834.98 | $835.12 | $745.55 | $754.64 | -9.48% | 15,024,006 |
| Mar 2024 | $811.34 | $845.00 | $792.82 | $833.70 | +2.76% | 11,611,199 |
| Feb 2024 | $776.49 | $823.71 | $765.63 | $811.34 | +4.78% | 10,996,311 |
| Jan 2024 | $804.15 | $808.99 | $768.35 | $774.31 | -4.62% | 13,986,723 |
| Dec 2023 | $750.00 | $819.00 | $742.22 | $811.80 | +8.06% | 14,327,254 |
| Nov 2023 | $614.49 | $751.89 | $607.67 | $751.23 | +22.69% | 13,626,214 |
| Oct 2023 | $644.71 | $651.51 | $596.18 | $612.28 | -5.29% | 14,540,783 |
| Sep 2023 | $704.20 | $709.06 | $640.31 | $646.49 | -7.72% | 12,437,410 |
| Aug 2023 | $733.32 | $735.91 | $664.61 | $700.54 | -5.19% | 10,652,913 |
| Jul 2023 | $690.00 | $757.01 | $674.80 | $738.85 | +6.90% | 12,162,974 |
| Jun 2023 | $663.57 | $716.36 | $660.37 | $691.14 | +5.11% | 12,596,929 |
| May 2023 | $675.08 | $680.69 | $624.50 | $657.55 | -2.03% | 15,062,864 |
| Apr 2023 | $664.52 | $704.01 | $647.42 | $671.20 | +0.31% | 10,483,728 |
| Mar 2023 | $683.15 | $698.79 | $620.00 | $669.12 | -2.95% | 17,221,302 |
| Feb 2023 | $753.72 | $781.77 | $678.58 | $689.43 | -9.19% | 13,008,133 |
| Jan 2023 | $720.00 | $764.10 | $701.21 | $759.21 | +7.14% | 15,021,641 |
| Dec 2022 | $718.85 | $743.17 | $683.92 | $708.63 | -1.03% | 15,132,198 |
| Nov 2022 | $656.74 | $785.65 | $622.98 | $716.00 | +10.85% | 18,991,895 |
| Oct 2022 | $555.00 | $664.99 | $503.12 | $645.91 | +17.38% | 19,318,039 |
| Sep 2022 | $661.21 | $701.80 | $549.56 | $550.28 | -17.42% | 17,677,958 |
| Aug 2022 | $661.30 | $763.67 | $655.48 | $666.39 | -0.42% | 14,255,241 |
| Jul 2022 | $607.25 | $674.84 | $580.23 | $669.18 | +9.87% | 12,738,760 |
| Jun 2022 | $672.68 | $689.20 | $575.60 | $609.04 | -8.97% | 18,107,195 |
| May 2022 | $629.71 | $672.72 | $582.58 | $669.08 | +7.11% | 26,794,056 |
| Apr 2022 | $768.00 | $788.65 | $623.22 | $624.68 | -18.25% | 17,099,902 |
| Mar 2022 | $740.35 | $784.48 | $660.15 | $764.17 | +2.73% | 20,356,512 |
| Feb 2022 | $827.91 | $831.32 | $705.37 | $743.89 | -9.61% | 16,276,198 |
| Jan 2022 | $918.34 | $927.48 | $754.05 | $822.94 | -10.12% | 16,810,117 |
| Dec 2021 | $921.50 | $933.06 | $884.33 | $915.56 | +1.21% | 10,659,331 |
| Nov 2021 | $947.19 | $973.16 | $896.85 | $904.61 | -4.12% | 10,726,570 |
| Oct 2021 | $843.20 | $947.86 | $818.73 | $943.46 | +12.50% | 11,566,001 |
| Sep 2021 | $945.00 | $954.85 | $838.16 | $838.66 | -11.09% | 10,937,991 |
| Aug 2021 | $873.30 | $959.89 | $867.67 | $943.29 | +8.78% | 8,135,087 |
| Jul 2021 | $877.07 | $920.31 | $839.69 | $867.17 | -0.89% | 12,836,572 |
| Jun 2021 | $887.90 | $890.00 | $839.01 | $874.97 | -0.24% | 12,000,622 |
| May 2021 | $825.00 | $888.29 | $819.00 | $877.04 | +7.05% | 10,910,235 |
| Apr 2021 | $759.78 | $829.51 | $757.60 | $819.30 | +8.67% | 10,571,925 |
| Mar 2021 | $706.82 | $763.42 | $670.28 | $753.96 | +8.56% | 15,495,801 |
| Feb 2021 | $708.00 | $737.72 | $688.31 | $694.50 | -0.96% | 13,194,604 |
| Jan 2021 | $730.60 | $788.00 | $685.69 | $701.26 | -2.81% | 15,189,059 |
| Dec 2020 | $709.67 | $722.42 | $683.46 | $721.54 | +3.32% | 13,179,909 |
| Nov 2020 | $608.96 | $718.85 | $606.45 | $698.35 | +16.55% | 11,799,974 |
| Oct 2020 | $576.84 | $666.64 | $559.18 | $599.21 | +6.33% | 13,242,602 |
| Sep 2020 | $594.74 | $609.69 | $531.39 | $563.55 | -5.16% | 16,646,048 |
| Aug 2020 | $579.35 | $605.72 | $567.93 | $594.19 | +3.34% | 9,730,190 |
| Jul 2020 | $544.29 | $592.48 | $537.46 | $575.01 | +5.68% | 13,057,510 |
| Jun 2020 | $528.00 | $567.58 | $515.72 | $544.09 | +2.92% | 20,878,248 |
| May 2020 | $491.42 | $550.00 | $451.35 | $528.64 | +5.30% | 50,185,146 |
| Apr 2020 | $418.11 | $516.00 | $401.90 | $502.04 | +14.11% | 15,880,907 |
| Mar 2020 | $467.14 | $503.98 | $323.98 | $439.97 | -4.98% | 32,134,233 |
| Feb 2020 | $530.23 | $576.81 | $449.02 | $463.01 | -12.20% | 14,726,289 |
| Jan 2020 | $510.00 | $547.35 | $498.51 | $527.35 | +4.90% | 13,154,470 |
| Dec 2019 | $495.28 | $506.81 | $478.68 | $502.70 | +1.57% | 8,978,614 |
| Nov 2019 | $466.36 | $496.90 | $466.31 | $494.91 | +7.19% | 9,087,888 |
| Oct 2019 | $445.63 | $470.79 | $411.21 | $461.70 | +3.60% | 12,216,275 |
| Sep 2019 | $420.99 | $449.97 | $412.12 | $445.64 | +5.46% | 12,924,059 |
| Aug 2019 | $465.19 | $467.67 | $403.54 | $422.56 | -9.65% | 13,820,613 |
| Jul 2019 | $474.88 | $483.49 | $465.51 | $467.68 | -0.35% | 10,276,233 |
| Jun 2019 | $415.71 | $472.36 | $415.19 | $469.30 | +12.93% | 10,571,497 |
| May 2019 | $486.84 | $487.45 | $415.02 | $415.56 | -14.36% | 10,106,523 |
| Apr 2019 | $431.59 | $485.85 | $429.40 | $485.24 | +13.54% | 11,233,213 |
| Mar 2019 | $447.56 | $451.92 | $413.30 | $427.37 | -3.58% | 12,597,887 |
| Feb 2019 | $417.44 | $444.80 | $406.13 | $443.22 | +6.78% | 9,970,482 |
| Jan 2019 | $386.28 | $421.83 | $377.28 | $415.08 | +5.67% | 16,342,581 |
| Dec 2018 | $436.79 | $438.26 | $360.79 | $392.82 | -8.22% | 16,938,320 |
| Nov 2018 | $413.74 | $428.01 | $394.73 | $428.01 | +4.03% | 15,273,039 |
| Oct 2018 | $474.36 | $482.48 | $376.31 | $411.42 | -12.71% | 27,228,932 |
| Sep 2018 | $476.23 | $492.00 | $467.30 | $471.33 | -1.61% | 9,540,978 |
| Aug 2018 | $505.19 | $509.87 | $466.01 | $479.06 | -4.71% | 15,927,056 |
| Jul 2018 | $494.06 | $513.00 | $488.01 | $502.76 | +0.75% | 12,707,126 |
| Jun 2018 | $540.65 | $557.00 | $497.34 | $499.04 | -6.59% | 11,824,799 |
| May 2018 | $517.97 | $549.58 | $500.85 | $534.23 | +2.44% | 10,243,161 |
| Apr 2018 | $537.76 | $544.58 | $509.12 | $521.50 | -3.73% | 13,330,293 |
| Mar 2018 | $548.60 | $578.80 | $518.55 | $541.72 | -1.40% | 11,160,739 |
| Feb 2018 | $561.41 | $568.48 | $500.01 | $549.43 | -2.20% | 13,146,207 |
| Jan 2018 | $518.78 | $594.52 | $506.48 | $561.80 | +9.36% | 14,477,670 |
| Dec 2017 | $499.67 | $520.74 | $490.73 | $513.71 | +2.50% | 8,301,188 |
| Nov 2017 | $473.21 | $509.00 | $461.07 | $501.19 | +6.45% | 8,878,903 |
| Oct 2017 | $447.73 | $489.79 | $446.87 | $470.83 | +5.31% | 12,350,163 |
| Sep 2017 | $422.35 | $448.53 | $409.41 | $447.09 | +6.70% | 8,495,648 |
| Aug 2017 | $429.67 | $431.92 | $408.62 | $419.01 | -1.76% | 10,536,839 |
| Jul 2017 | $425.92 | $442.84 | $420.20 | $426.53 | +0.98% | 10,935,063 |
| Jun 2017 | $408.28 | $430.84 | $407.79 | $422.41 | +3.22% | 13,830,933 |
| May 2017 | $387.20 | $409.58 | $377.85 | $409.24 | +6.41% | 13,412,989 |
| Apr 2017 | $383.83 | $391.90 | $375.52 | $384.57 | +0.28% | 9,221,956 |
| Mar 2017 | $394.25 | $399.17 | $368.00 | $383.51 | -1.02% | 10,672,691 |
| Feb 2017 | $375.21 | $393.72 | $365.83 | $387.46 | +3.60% | 10,831,387 |
| Jan 2017 | $384.62 | $388.82 | $370.70 | $373.98 | -1.72% | 12,468,049 |
| Dec 2016 | $373.81 | $399.46 | $369.40 | $380.54 | +2.63% | 15,669,900 |
| Nov 2016 | $343.36 | $380.30 | $337.43 | $370.79 | +8.66% | 15,299,420 |
| Oct 2016 | $361.70 | $364.13 | $336.84 | $341.24 | -5.85% | 15,665,908 |
| Sep 2016 | $374.12 | $375.95 | $354.02 | $362.46 | -2.78% | 11,690,200 |
| Aug 2016 | $366.66 | $376.65 | $364.00 | $372.81 | +1.79% | 11,156,800 |
| Jul 2016 | $342.03 | $367.22 | $329.58 | $366.25 | +6.92% | 10,930,000 |
| Jun 2016 | $361.56 | $365.92 | $317.60 | $342.53 | -5.86% | 13,932,400 |
| May 2016 | $358.77 | $366.30 | $345.69 | $363.85 | +2.11% | 10,711,500 |
| Apr 2016 | $337.27 | $369.33 | $326.93 | $356.33 | +4.63% | 12,892,500 |
| Mar 2016 | $315.27 | $346.96 | $314.13 | $340.57 | +9.17% | 15,441,800 |
| Feb 2016 | $311.91 | $321.72 | $286.52 | $311.96 | -0.73% | 17,970,800 |
| Jan 2016 | $333.04 | $336.10 | $280.55 | $314.26 | -7.71% | 22,459,000 |
| Dec 2015 | $362.94 | $364.81 | $314.62 | $340.52 | -6.38% | 17,656,900 |
| Nov 2015 | $353.66 | $364.87 | $342.47 | $363.72 | +3.34% | 12,745,300 |
| Oct 2015 | $297.07 | $354.59 | $289.15 | $351.97 | +18.32% | 17,579,500 |
| Sep 2015 | $293.73 | $316.74 | $291.00 | $297.47 | -1.65% | 19,073,600 |
| Aug 2015 | $336.67 | $339.14 | $275.00 | $302.47 | -10.06% | 15,935,600 |
| Jul 2015 | $350.00 | $356.01 | $333.64 | $336.32 | -2.79% | 16,234,900 |
| Jun 2015 | $366.08 | $367.27 | $343.85 | $345.98 | -5.41% | 12,673,900 |
| May 2015 | $366.53 | $372.95 | $361.05 | $365.78 | +0.51% | 8,600,600 |
| Apr 2015 | $364.51 | $378.80 | $361.55 | $363.94 | -0.52% | 10,973,100 |
| Mar 2015 | $371.42 | $380.99 | $356.07 | $365.84 | -1.50% | 10,626,000 |
| Feb 2015 | $342.37 | $382.84 | $339.44 | $371.42 | +9.08% | 11,212,300 |
| Jan 2015 | $357.98 | $362.04 | $338.55 | $340.51 | -4.77% | 11,520,900 |
| Dec 2014 | $356.72 | $368.64 | $334.60 | $357.56 | -0.42% | 11,055,900 |
| Nov 2014 | $342.94 | $360.84 | $337.05 | $359.08 | +5.27% | 9,018,500 |
| Oct 2014 | $327.47 | $342.22 | $293.39 | $341.11 | +3.90% | 15,645,100 |
| Sep 2014 | $332.41 | $336.88 | $320.55 | $328.32 | -0.67% | 11,617,400 |
| Aug 2014 | $300.70 | $337.65 | $299.34 | $330.53 | +8.47% | 11,798,900 |
| Jul 2014 | $321.70 | $331.90 | $304.73 | $304.73 | -4.65% | 12,712,600 |
| Jun 2014 | $304.96 | $321.14 | $302.33 | $319.60 | +4.82% | 11,194,800 |
| May 2014 | $299.98 | $307.36 | $294.66 | $304.90 | +1.30% | 10,901,100 |
| Apr 2014 | $316.12 | $321.46 | $292.20 | $301.00 | -4.29% | 14,659,200 |
| Mar 2014 | $300.76 | $315.71 | $295.71 | $314.48 | +3.16% | 15,987,400 |
| Feb 2014 | $297.05 | $308.90 | $284.78 | $304.84 | +1.45% | 14,508,600 |
| Jan 2014 | $315.38 | $326.00 | $296.00 | $300.47 | -5.06% | 16,842,600 |
| Dec 2013 | $302.50 | $323.00 | $291.67 | $316.47 | +4.53% | 12,110,500 |
| Nov 2013 | $300.92 | $309.85 | $294.37 | $302.75 | +0.64% | 9,874,400 |
| Oct 2013 | $270.00 | $311.32 | $262.68 | $300.81 | +11.16% | 14,141,400 |
| Sep 2013 | $265.00 | $285.43 | $259.42 | $270.62 | +3.96% | 13,298,000 |
| Aug 2013 | $286.00 | $288.32 | $257.19 | $260.32 | -7.67% | 12,053,200 |
| Jul 2013 | $257.61 | $288.82 | $253.00 | $281.96 | +9.78% | 15,633,400 |
| Jun 2013 | $279.94 | $282.91 | $240.60 | $256.85 | -8.01% | 22,636,000 |
| May 2013 | $265.38 | $298.14 | $260.69 | $279.20 | +4.77% | 14,778,300 |
| Apr 2013 | $256.50 | $269.81 | $241.04 | $266.50 | +3.74% | 16,656,000 |
| Mar 2013 | $238.17 | $259.57 | $233.80 | $256.88 | +7.14% | 15,220,800 |
| Feb 2013 | $234.64 | $247.00 | $231.66 | $239.75 | +1.47% | 15,648,500 |
| Jan 2013 | $210.62 | $238.62 | $208.77 | $236.28 | +14.31% | 18,800,000 |
| Dec 2012 | $198.13 | $209.91 | $190.24 | $206.71 | +4.91% | 12,960,500 |
| Nov 2012 | $189.52 | $198.88 | $185.20 | $197.04 | +3.88% | 15,133,200 |
| Oct 2012 | $179.57 | $192.08 | $175.49 | $189.68 | +6.38% | 19,971,900 |
| Sep 2012 | $176.70 | $185.46 | $175.29 | $178.30 | +1.09% | 11,590,400 |
| Aug 2012 | $170.76 | $181.34 | $166.00 | $176.37 | +3.59% | 10,028,100 |
| Jul 2012 | $169.81 | $176.95 | $163.85 | $170.26 | +0.26% | 16,093,200 |
| Jun 2012 | $168.07 | $177.66 | $162.71 | $169.82 | -0.57% | 23,116,200 |
| May 2012 | $191.34 | $193.24 | $160.25 | $170.80 | -10.85% | 48,375,500 |
| Apr 2012 | $207.70 | $209.37 | $184.00 | $191.58 | -6.50% | 15,297,500 |
| Mar 2012 | $198.02 | $208.69 | $191.88 | $204.90 | +2.96% | 12,316,400 |
| Feb 2012 | $185.48 | $202.09 | $181.11 | $199.00 | +9.34% | 14,301,900 |
| Jan 2012 | $183.65 | $191.68 | $175.18 | $182.00 | +2.11% | 14,427,400 |
| Dec 2011 | $169.50 | $179.77 | $165.09 | $178.24 | +3.60% | 11,944,000 |
| Nov 2011 | $152.09 | $172.53 | $149.84 | $172.04 | +9.03% | 18,619,600 |
| Oct 2011 | $146.81 | $170.80 | $137.00 | $157.79 | +6.61% | 22,546,400 |
| Sep 2011 | $164.72 | $166.40 | $140.22 | $148.01 | -10.16% | 20,389,300 |
| Aug 2011 | $181.40 | $181.50 | $144.64 | $164.75 | -7.68% | 27,765,700 |
| Jul 2011 | $192.05 | $199.10 | $172.38 | $178.46 | -6.96% | 16,162,400 |
| Jun 2011 | $207.25 | $207.42 | $183.51 | $191.81 | -6.69% | 15,053,300 |
| May 2011 | $196.86 | $205.56 | $187.47 | $205.56 | +4.91% | 12,339,100 |
| Apr 2011 | $202.05 | $204.50 | $189.06 | $195.94 | -2.52% | 35,557,800 |
| Mar 2011 | $209.77 | $209.77 | $179.52 | $201.01 | -1.46% | 21,655,500 |
| Feb 2011 | $199.23 | $207.47 | $193.58 | $203.99 | +3.01% | 11,611,100 |
| Jan 2011 | $191.52 | $202.06 | $185.46 | $198.02 | +3.90% | 17,243,100 |
| Dec 2010 | $164.50 | $193.74 | $163.75 | $190.58 | +16.92% | 22,334,000 |
| Nov 2010 | $171.74 | $174.47 | $161.53 | $163.00 | -4.67% | 50,911,000 |
| Oct 2010 | $171.80 | $181.00 | $165.17 | $170.99 | +0.43% | 11,442,800 |
| Sep 2010 | $144.63 | $172.87 | $143.21 | $170.25 | +19.94% | 10,408,400 |
| Aug 2010 | $160.00 | $163.51 | $139.16 | $141.95 | -9.87% | 7,893,400 |
| Jul 2010 | $145.35 | $162.64 | $138.42 | $157.49 | +9.83% | 8,996,500 |
| Jun 2010 | $165.09 | $167.88 | $143.01 | $143.40 | -14.58% | 9,443,200 |
| May 2010 | $185.61 | $187.41 | $155.50 | $167.88 | -8.76% | 14,264,000 |
| Apr 2010 | $211.44 | $212.27 | $181.18 | $184.00 | -15.50% | 17,746,100 |
| Mar 2010 | $217.91 | $227.77 | $208.35 | $217.76 | -0.48% | 10,071,700 |
| Feb 2010 | $215.25 | $221.89 | $200.56 | $218.80 | +2.33% | 8,432,600 |
| Jan 2010 | $236.05 | $243.80 | $212.66 | $213.82 | -7.92% | 5,241,800 |
| Dec 2009 | $227.96 | $241.66 | $216.30 | $232.20 | +2.25% | 6,998,800 |
| Nov 2009 | $217.02 | $240.50 | $216.11 | $227.08 | +4.89% | 4,850,500 |
| Oct 2009 | $214.87 | $240.00 | $206.00 | $216.49 | -0.15% | 8,219,800 |
| Sep 2009 | $199.80 | $220.17 | $191.68 | $216.82 | +8.64% | 7,080,800 |
| Aug 2009 | $192.10 | $210.53 | $188.50 | $199.57 | +4.74% | 8,906,300 |
| Jul 2009 | $176.10 | $199.63 | $159.45 | $190.54 | +8.62% | 12,068,500 |
| Jun 2009 | $162.92 | $183.80 | $157.98 | $175.42 | +9.98% | 18,223,300 |
| May 2009 | $147.75 | $160.60 | $134.50 | $159.50 | +8.86% | 18,524,000 |
| Apr 2009 | $128.86 | $153.26 | $119.12 | $146.52 | +12.67% | 20,523,300 |
| Mar 2009 | $95.80 | $139.00 | $88.91 | $130.04 | +34.32% | 21,969,400 |
| Feb 2009 | $106.64 | $123.27 | $96.60 | $96.81 | -11.02% | 14,419,200 |
| Jan 2009 | $133.00 | $143.32 | $96.19 | $108.80 | -18.90% | 18,071,400 |
| Dec 2008 | $120.60 | $138.77 | $104.80 | $134.15 | +6.71% | 11,695,000 |
| Nov 2008 | $128.90 | $147.91 | $94.78 | $125.71 | -4.29% | 14,437,400 |
| Oct 2008 | $191.00 | $195.00 | $99.39 | $131.34 | -32.47% | 18,242,000 |
| Sep 2008 | $220.99 | $249.37 | $169.23 | $194.50 | -10.47% | 17,486,400 |
| Aug 2008 | $217.50 | $233.90 | $203.63 | $217.25 | +0.25% | 9,693,900 |
| Jul 2008 | $173.74 | $226.50 | $156.20 | $216.71 | +22.44% | 22,339,900 |
| Jun 2008 | $223.80 | $223.80 | $171.86 | $177.00 | -21.33% | 13,449,100 |
| May 2008 | $200.25 | $227.51 | $198.61 | $224.99 | +11.50% | 7,837,000 |
| Apr 2008 | $208.00 | $227.18 | $190.80 | $201.79 | -1.17% | 10,732,800 |
| Mar 2008 | $191.50 | $231.92 | $165.72 | $204.18 | +5.66% | 16,301,900 |
| Feb 2008 | $223.23 | $223.23 | $179.28 | $193.25 | -12.32% | 11,779,500 |
| Jan 2008 | $216.80 | $231.99 | $190.00 | $220.40 | +1.66% | 15,527,300 |
| Dec 2007 | $201.84 | $224.54 | $197.21 | $216.80 | +9.29% | 8,191,800 |
| Nov 2007 | $205.00 | $205.29 | $182.10 | $198.37 | -4.15% | 9,334,500 |
| Oct 2007 | $174.05 | $207.32 | $172.18 | $206.95 | +19.34% | 11,029,800 |
| Sep 2007 | $153.95 | $175.00 | $149.86 | $173.41 | +11.81% | 4,446,200 |
| Aug 2007 | $159.80 | $168.75 | $139.20 | $155.10 | -2.76% | 13,910,900 |
| Jul 2007 | $158.05 | $179.97 | $157.65 | $159.50 | +1.86% | 10,990,200 |
| Jun 2007 | $153.34 | $162.62 | $148.10 | $156.59 | +1.99% | 9,643,300 |
| May 2007 | $149.62 | $154.47 | $143.69 | $153.54 | +2.57% | 8,634,200 |
| Apr 2007 | $156.17 | $162.83 | $149.48 | $149.70 | -4.23% | 5,803,200 |
| Mar 2007 | $158.00 | $161.89 | $151.32 | $156.31 | -1.85% | 4,945,200 |
| Feb 2007 | $169.50 | $180.30 | $158.28 | $159.25 | -5.07% | 5,550,600 |
| Jan 2007 | $152.90 | $176.90 | $152.90 | $167.76 | +10.44% | 6,989,800 |
| Dec 2006 | $143.38 | $153.75 | $140.93 | $151.90 | +5.95% | 2,312,000 |
| Nov 2006 | $149.60 | $151.49 | $140.72 | $143.37 | -4.95% | 4,811,000 |
| Oct 2006 | $149.00 | $158.50 | $143.23 | $150.84 | +1.23% | 4,136,000 |
| Sep 2006 | $130.40 | $152.34 | $130.25 | $149.00 | +14.48% | 2,877,900 |
| Aug 2006 | $129.06 | $134.96 | $123.04 | $130.15 | +0.77% | 3,461,600 |
| Jul 2006 | $139.42 | $142.44 | $125.50 | $129.16 | -7.19% | 4,096,900 |
| Jun 2006 | $133.97 | $139.68 | $120.69 | $139.17 | +3.86% | 4,679,700 |
| May 2006 | $151.54 | $152.49 | $128.33 | $134.00 | -11.57% | 4,539,500 |
| Apr 2006 | $140.25 | $159.36 | $140.25 | $151.54 | +8.24% | 3,671,500 |
| Mar 2006 | $142.35 | $144.19 | $130.85 | $140.00 | -1.48% | 4,762,300 |
| Feb 2006 | $123.99 | $161.49 | $123.00 | $142.10 | +7.00% | 8,043,500 |
| Jan 2006 | $109.48 | $136.56 | $105.74 | $132.80 | +22.42% | 3,509,900 |
| Dec 2005 | $108.08 | $113.87 | $106.35 | $108.48 | +0.59% | 1,707,500 |
| Nov 2005 | $94.81 | $111.01 | $94.24 | $107.84 | +13.76% | 2,269,800 |
| Oct 2005 | $88.87 | $95.74 | $83.01 | $94.80 | +6.97% | 2,377,800 |
| Sep 2005 | $82.15 | $89.29 | $81.93 | $88.62 | +7.88% | 887,200 |
| Aug 2005 | $85.15 | $86.61 | $81.23 | $82.15 | -3.35% | 1,443,200 |
| Jul 2005 | $80.30 | $85.62 | $79.87 | $85.00 | +5.66% | 1,543,300 |
| Jun 2005 | $77.92 | $80.52 | $75.21 | $80.45 | +3.11% | 856,500 |
| May 2005 | $74.90 | $79.98 | $73.78 | $78.02 | +4.08% | 1,720,100 |
| Apr 2005 | $74.93 | $76.73 | $69.38 | $74.96 | +0.04% | 2,569,100 |
| Mar 2005 | $77.61 | $81.52 | $73.64 | $74.93 | -3.45% | 1,350,400 |
| Feb 2005 | $80.15 | $82.45 | $77.01 | $77.61 | -3.35% | 2,126,100 |
| Jan 2005 | $77.01 | $82.20 | $74.75 | $80.30 | +3.93% | 1,689,800 |
| Dec 2004 | $74.46 | $78.24 | $73.65 | $77.26 | +3.62% | 743,800 |
| Nov 2004 | $73.35 | $76.90 | $73.20 | $74.56 | +1.44% | 1,499,400 |
| Oct 2004 | $73.49 | $75.89 | $68.83 | $73.50 | +0.01% | 2,267,500 |
| Sep 2004 | $73.34 | $76.00 | $71.65 | $73.49 | +0.55% | 1,979,300 |
| Aug 2004 | $61.85 | $74.29 | $60.66 | $73.09 | +17.98% | 1,592,700 |
| Jul 2004 | $63.80 | $65.94 | $60.80 | $61.95 | -2.95% | 1,652,300 |
| Jun 2004 | $63.25 | $65.14 | $61.31 | $63.83 | +1.16% | 944,700 |
| May 2004 | $62.10 | $63.56 | $57.80 | $63.10 | +1.45% | 1,197,100 |
| Apr 2004 | $62.12 | $66.93 | $60.96 | $62.20 | +1.68% | 1,849,700 |
| Mar 2004 | $59.65 | $62.34 | $59.00 | $61.17 | +2.81% | 1,152,500 |
| Feb 2004 | $60.90 | $61.70 | $57.52 | $59.50 | +2.55% | 1,792,100 |
| Jan 2004 | $53.15 | $60.32 | $53.03 | $58.02 | +9.24% | 2,111,500 |
| Dec 2003 | $50.80 | $53.63 | $50.10 | $53.11 | +4.24% | 1,024,300 |
| Nov 2003 | $51.25 | $51.34 | $49.00 | $50.95 | -0.78% | 1,424,800 |
| Oct 2003 | $49.00 | $53.10 | $48.73 | $51.35 | +4.80% | 1,953,200 |
| Sep 2003 | $45.47 | $52.35 | $45.37 | $49.00 | +7.76% | 2,214,400 |
| Aug 2003 | $45.17 | $47.21 | $43.97 | $45.47 | +0.66% | 2,058,300 |
| Jul 2003 | $44.86 | $47.29 | $43.60 | $45.17 | +0.29% | 2,590,400 |
| Jun 2003 | $45.59 | $48.56 | $44.31 | $45.04 | -0.77% | 1,759,200 |
| May 2003 | $45.50 | $46.25 | $44.37 | $45.39 | -0.20% | 1,419,700 |
| Apr 2003 | $43.44 | $47.50 | $43.20 | $45.48 | +4.46% | 2,030,400 |
| Mar 2003 | $41.85 | $45.40 | $39.59 | $43.54 | +4.66% | 2,097,400 |
| Feb 2003 | $42.25 | $43.35 | $40.00 | $41.60 | -1.54% | 1,271,100 |
| Jan 2003 | $39.58 | $43.00 | $39.58 | $42.25 | +7.23% | 1,335,300 |
| Dec 2002 | $40.56 | $41.50 | $38.10 | $39.40 | -1.52% | 1,653,800 |
| Nov 2002 | $35.72 | $40.15 | $33.55 | $40.01 | +12.01% | 1,992,800 |
| Oct 2002 | $41.42 | $41.68 | $34.50 | $35.72 | -13.76% | 2,207,200 |
| Sep 2002 | $44.10 | $44.90 | $40.45 | $41.42 | -6.40% | 1,035,900 |
| Aug 2002 | $42.20 | $46.95 | $40.23 | $44.25 | +5.48% | 1,296,300 |
| Jul 2002 | $44.55 | $44.65 | $38.50 | $41.95 | -5.30% | 2,183,100 |
| Jun 2002 | $42.75 | $45.20 | $40.90 | $44.30 | +3.02% | 1,435,900 |
| May 2002 | $46.15 | $47.50 | $42.50 | $43.00 | -6.52% | 773,900 |
| Apr 2002 | $44.60 | $47.60 | $40.35 | $46.00 | +3.14% | 1,538,700 |
| Mar 2002 | $44.40 | $46.26 | $43.79 | $44.60 | +0.22% | 758,200 |
| Feb 2002 | $43.00 | $44.71 | $40.45 | $44.50 | +3.49% | 1,218,900 |
| Jan 2002 | $41.78 | $43.10 | $40.60 | $43.00 | +3.12% | 1,226,600 |
| Dec 2001 | $39.00 | $42.68 | $37.46 | $41.70 | +7.53% | 1,008,000 |
| Nov 2001 | $43.25 | $44.12 | $38.65 | $38.78 | -10.34% | 1,125,500 |
| Oct 2001 | $43.50 | $44.40 | $38.97 | $43.25 | -2.19% | 1,585,200 |
| Sep 2001 | $38.06 | $44.50 | $38.06 | $44.22 | +16.22% | 1,471,100 |
| Aug 2001 | $39.85 | $41.65 | $38.00 | $38.05 | -4.52% | 746,600 |
| Jul 2001 | $34.75 | $41.96 | $33.85 | $39.85 | +16.21% | 1,893,800 |
| Jun 2001 | $36.40 | $37.00 | $32.80 | $34.29 | -5.80% | 1,611,800 |
| May 2001 | $33.55 | $37.77 | $32.61 | $36.40 | +7.69% | 1,210,500 |
| Apr 2001 | $35.90 | $36.75 | $30.76 | $33.80 | -6.11% | 1,990,700 |
| Mar 2001 | $39.40 | $41.55 | $31.25 | $36.00 | -8.63% | 1,048,100 |
| Feb 2001 | $40.00 | $44.00 | $39.00 | $39.40 | -1.30% | 948,400 |
| Jan 2001 | $42.25 | $42.56 | $35.38 | $39.92 | -4.95% | 1,344,800 |
| Dec 2000 | $43.63 | $48.00 | $37.63 | $42.00 | -3.72% | 1,183,500 |
| Nov 2000 | $42.38 | $47.94 | $39.75 | $43.63 | +2.35% | 1,404,100 |
| Oct 2000 | $32.25 | $43.00 | $31.88 | $42.63 | +33.20% | 2,016,300 |
| Sep 2000 | $41.25 | $42.63 | $32.00 | $32.00 | -21.95% | 1,080,700 |
| Aug 2000 | $33.75 | $41.00 | $31.13 | $41.00 | +21.48% | 644,300 |
| Jul 2000 | $29.19 | $36.38 | $28.31 | $33.75 | +16.38% | 1,538,300 |
| Jun 2000 | $24.06 | $36.00 | $24.06 | $29.00 | +20.52% | 2,693,200 |
| May 2000 | $26.25 | $26.50 | $22.81 | $24.06 | -7.45% | 755,600 |
| Apr 2000 | $20.25 | $26.00 | $20.25 | $26.00 | +28.40% | 543,400 |
| Mar 2000 | $22.50 | $25.00 | $19.75 | $20.25 | -7.43% | 947,400 |
| Feb 2000 | $17.38 | $21.88 | $17.38 | $21.88 | +25.00% | 658,100 |
| Jan 2000 | $17.44 | $18.38 | $15.00 | $17.50 | +1.82% | 972,500 |
| Dec 1999 | $18.38 | $19.38 | $16.69 | $17.19 | -6.46% | 707,100 |
| Nov 1999 | $15.00 | $19.38 | $14.31 | $18.38 | +20.49% | 1,550,500 |
| Oct 1999 | $14.00 | $15.25 | $12.50 | $15.25 | – | 6,409,400 |
Seasonality
BLK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -3.3% | -0.6% | 1.3% | 2.0% | 1.6% | 5.3% | 0.2% | -2.5% | 3.2% | 7.2% | 1.7% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 4.5% | -5.0% | -9.0% | 10.8% | -1.8% | -7.6% | 13.4% | 6.0% | -8.0% | 8.4% | ||
| 2025 | 4.9% | -9.1% | -2.7% | -3.4% | 7.2% | 7.6% | 5.4% | 1.9% | 3.9% | -7.1% | -3.3% | 2.7% |
| 2024 | -4.6% | 4.8% | 3.4% | -9.5% | 2.3% | 2.7% | 11.3% | 2.9% | 5.9% | 3.3% | 4.3% | 0.7% |
| 2023 | 7.1% | -9.2% | -2.2% | 0.3% | -2.0% | 5.9% | 6.9% | -5.2% | -7.0% | -5.3% | 22.7% | 8.8% |
| 2022 | -10.1% | -9.6% | 3.4% | -18.3% | 7.1% | -8.3% | 9.9% | -0.4% | -16.8% | 17.4% | 10.9% | -0.3% |
| 2021 | -2.8% | -1.0% | 9.2% | 8.7% | 7.0% | 0.2% | -0.9% | 8.8% | -10.7% | 12.5% | -4.1% | 1.7% |
| 2020 | 4.9% | -12.2% | -4.3% | 14.1% | 5.3% | 3.6% | 5.7% | 3.3% | -4.6% | 6.3% | 16.5% | 3.8% |
| 2019 | 5.7% | 6.8% | -2.8% | 13.5% | -14.4% | 13.8% | -0.3% | -9.6% | 6.3% | 3.6% | 7.2% | 2.3% |
| 2018 | 9.4% | -2.2% | -0.9% | -3.7% | 2.4% | -6.1% | 0.7% | -4.7% | -1.0% | -12.7% | 4.0% | -7.5% |
| 2017 | -1.7% | 3.6% | -0.4% | 0.3% | 6.4% | 3.9% | 1.0% | -1.2% | 6.7% | 5.3% | 6.4% | 3.0% |