BlackRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 72.050 | 72.140 | 71.260 | 71.330 | 69.329 | 24,457 |
| 2024-08-19 | 71.960 | 72.590 | 71.050 | 71.330 | 69.329 | 2,816 |
| 2024-08-16 | 71.750 | 72.550 | 71.750 | 72.380 | 70.350 | 1,065 |
| 2024-08-15 | 71.400 | 72.760 | 71.390 | 71.800 | 69.786 | 2,072 |
| 2024-08-14 | 71.380 | 71.390 | 70.350 | 71.390 | 69.388 | 1,129 |
| 2024-08-13 | 70.000 | 70.790 | 70.000 | 70.670 | 68.688 | 2,702 |
| 2024-08-12 | 72.920 | 72.920 | 70.000 | 70.000 | 68.037 | 1,683 |
| 2024-08-09 | 71.830 | 71.830 | 71.120 | 71.420 | 69.417 | 985 |
| 2024-08-08 | 71.890 | 72.870 | 71.820 | 72.310 | 70.282 | 8,408 |
| 2024-08-07 | 72.590 | 72.940 | 71.750 | 71.890 | 69.874 | 1,758 |
| 2024-08-06 | 71.710 | 72.940 | 71.400 | 71.870 | 69.854 | 7,061 |
| 2024-08-05 | 68.000 | 73.850 | 68.000 | 71.710 | 69.699 | 3,951 |
| 2024-08-02 | 75.010 | 75.010 | 72.720 | 73.040 | 70.991 | 1,048 |
| 2024-08-01 | 76.150 | 76.150 | 74.500 | 75.280 | 73.169 | 1,981 |
| 2024-07-31 | 75.120 | 75.740 | 74.550 | 75.390 | 73.276 | 1,518 |
| 2024-07-30 | 74.000 | 74.700 | 73.980 | 74.550 | 72.459 | 2,680 |
| 2024-07-29 | 72.630 | 73.850 | 72.630 | 73.780 | 71.711 | 5,338 |
| 2024-07-26 | 70.580 | 73.510 | 70.580 | 73.500 | 71.439 | 1,786 |
| 2024-07-25 | 71.610 | 72.400 | 70.740 | 72.030 | 70.010 | 1,933 |
| 2024-07-24 | 72.100 | 72.250 | 70.650 | 70.650 | 68.668 | 4,611 |
| 2024-07-23 | 71.290 | 72.000 | 70.820 | 71.400 | 69.397 | 696 |
| 2024-07-22 | 70.470 | 71.620 | 70.320 | 71.140 | 69.145 | 1,296 |
| 2024-07-19 | 70.890 | 71.620 | 68.660 | 70.320 | 68.348 | 5,422 |
| 2024-07-18 | 70.280 | 71.620 | 69.980 | 70.740 | 68.756 | 5,271 |
| 2024-07-17 | 69.550 | 70.400 | 69.160 | 70.140 | 68.173 | 1,489 |
| 2024-07-16 | 68.200 | 69.580 | 67.740 | 69.580 | 67.628 | 1,899 |
| 2024-07-15 | 69.020 | 69.090 | 68.000 | 68.200 | 66.287 | 3,439 |
| 2024-07-12 | 68.060 | 69.010 | 68.060 | 68.390 | 66.472 | 870 |
| 2024-07-11 | 66.500 | 68.000 | 66.500 | 67.880 | 65.976 | 1,642 |
| 2024-07-10 | 65.800 | 66.580 | 65.450 | 66.370 | 64.509 | 592 |
| 2024-07-09 | 65.600 | 66.030 | 65.410 | 65.930 | 64.081 | 1,878 |
| 2024-07-08 | 65.100 | 65.990 | 65.100 | 65.310 | 63.478 | 616 |
| 2024-07-05 | 66.860 | 66.860 | 65.100 | 65.100 | 63.274 | 1,801 |
| 2024-07-04 | 66.980 | 67.780 | 65.350 | 67.780 | 65.879 | 757 |
| 2024-07-03 | 67.660 | 68.060 | 66.600 | 66.980 | 65.101 | 722 |
| 2024-07-02 | 67.000 | 68.020 | 66.700 | 67.660 | 65.762 | 3,680 |
| 2024-07-01 | 67.100 | 67.270 | 66.000 | 66.920 | 65.043 | 7,073 |
| 2024-06-28 | 65.190 | 67.100 | 65.190 | 66.760 | 64.888 | 2,495 |
| 2024-06-27 | 66.190 | 66.190 | 65.120 | 65.120 | 63.294 | 2,024 |
| 2024-06-26 | 65.660 | 66.190 | 65.590 | 66.050 | 64.197 | 1,397 |
| 2024-06-25 | 65.340 | 65.730 | 65.050 | 65.660 | 63.818 | 2,001 |
| 2024-06-24 | 65.040 | 65.940 | 64.220 | 65.360 | 63.527 | 2,790 |
| 2024-06-21 | 65.160 | 65.160 | 64.140 | 65.000 | 63.177 | 785 |
| 2024-06-20 | 63.780 | 65.170 | 63.720 | 65.170 | 63.342 | 3,642 |
| 2024-06-19 | 64.400 | 65.170 | 63.540 | 63.730 | 61.943 | 4,104 |
| 2024-06-18 | 64.380 | 64.380 | 63.600 | 64.380 | 62.574 | 1,114 |
| 2024-06-17 | 62.350 | 64.500 | 62.340 | 64.500 | 62.691 | 5,921 |
| 2024-06-14 | 62.000 | 62.700 | 62.000 | 62.310 | 60.562 | 1,483 |
| 2024-06-13 | 62.130 | 63.420 | 62.130 | 62.880 | 61.116 | 3,668 |
| 2024-06-12 | 62.460 | 64.140 | 61.980 | 63.400 | 61.622 | 12,891 |
| 2024-06-11 | 61.400 | 62.830 | 61.290 | 61.610 | 59.882 | 308 |
| 2024-06-10 | 62.820 | 62.830 | 61.820 | 62.830 | 61.068 | 696 |
| 2024-06-07 | 61.610 | 62.240 | 61.300 | 61.970 | 60.232 | 385 |
| 2024-06-06 | 61.410 | 62.650 | 61.410 | 61.790 | 60.057 | 526 |
| 2024-06-05 | 63.340 | 64.000 | 61.570 | 61.570 | 59.843 | 336 |
| 2024-06-04 | 61.400 | 63.340 | 61.400 | 63.340 | 61.028 | 1,587 |
| 2024-06-03 | 61.560 | 62.220 | 61.190 | 61.330 | 59.092 | 7,212 |
| 2024-05-31 | 60.120 | 62.710 | 60.120 | 61.190 | 58.957 | 413 |
| 2024-05-29 | 60.000 | 60.240 | 59.700 | 60.000 | 57.810 | 1,673 |
| 2024-05-28 | 59.570 | 61.080 | 59.570 | 60.100 | 57.907 | 2,351 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.3059 USD |
| 2026-03-04 | 0.3070 USD |
| 2025-12-03 | 0.2959 USD |
| 2025-09-03 | 0.2834 USD |
| 2025-06-03 | 0.2933 USD |
| 2025-03-05 | 0.3043 USD |
| 2024-12-03 | 0.3222 USD |
| 2024-09-05 | 0.2859 USD |
| 2024-06-05 | 0.5505 USD |
| 2024-03-05 | 0.2606 USD |
| 2023-12-05 | 0.2478 USD |
| 2023-09-05 | 0.2542 USD |
| 2023-06-05 | 0.2444 USD |
| 2023-03-03 | 0.2712 USD |
| 2022-12-05 | 0.2642 USD |
| 2022-09-02 | 2.9457 USD |
| 2022-06-02 | 2.8788 USD |
| 2022-03-03 | 2.6442 USD |
| 2021-12-06 | 42.8890 USD |
| 2021-12-03 | 2.6374 USD |
| 2021-09-02 | 2.4624 USD |
| 2021-06-01 | 2.2942 USD |
| 2021-03-03 | 2.5753 USD |
| 2020-12-02 | 2.1062 USD |
| 2020-09-02 | 2.1980 USD |
| 2020-06-03 | 2.0637 USD |
| 2020-03-03 | 2.0356 USD |
| 2019-12-04 | 1.4794 USD |
| 2019-09-03 | 1.5190 USD |
| 2019-06-05 | 23.1062 USD |
| 2019-02-28 | 22.7825 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.