BlackRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 61.990 | 64.000 | 58.000 | 60.780 | 58.562 | 4,415 |
| 2024-05-24 | 60.440 | 62.220 | 60.440 | 61.680 | 59.429 | 484 |
| 2024-05-23 | 63.990 | 63.990 | 61.010 | 61.680 | 59.429 | 12,367 |
| 2024-05-22 | 61.760 | 63.990 | 61.760 | 63.990 | 61.655 | 1,905 |
| 2024-05-21 | 62.040 | 63.000 | 61.810 | 63.000 | 60.701 | 29,354 |
| 2024-05-20 | 62.970 | 63.000 | 61.870 | 61.870 | 59.612 | 3,832 |
| 2024-05-17 | 62.350 | 63.060 | 62.350 | 62.970 | 60.672 | 292 |
| 2024-05-16 | 62.730 | 63.420 | 62.700 | 63.200 | 60.894 | 4,167 |
| 2024-05-15 | 62.710 | 64.020 | 62.580 | 64.020 | 61.684 | 781 |
| 2024-05-14 | 62.270 | 62.460 | 62.010 | 62.220 | 59.949 | 240 |
| 2024-05-13 | 62.230 | 62.280 | 61.740 | 61.750 | 59.496 | 289 |
| 2024-05-10 | 61.990 | 62.400 | 61.260 | 62.100 | 59.834 | 429 |
| 2024-05-09 | 61.000 | 61.880 | 61.000 | 61.700 | 59.448 | 7,392 |
| 2024-05-08 | 59.880 | 60.600 | 59.760 | 60.180 | 57.984 | 315 |
| 2024-05-07 | 59.820 | 60.300 | 59.820 | 59.820 | 57.637 | 9,689 |
| 2024-05-06 | 59.040 | 59.460 | 58.800 | 59.460 | 57.290 | 1,335 |
| 2024-05-03 | 58.920 | 59.100 | 58.700 | 58.740 | 56.596 | 1,184 |
| 2024-05-02 | 60.990 | 60.990 | 58.200 | 58.560 | 56.423 | 695 |
| 2024-04-30 | 58.930 | 59.700 | 58.860 | 59.400 | 57.232 | 8,080 |
| 2024-04-29 | 59.280 | 59.700 | 58.790 | 58.920 | 56.770 | 5,175 |
| 2024-04-26 | 58.380 | 59.520 | 58.380 | 59.280 | 57.117 | 811 |
| 2024-04-25 | 59.100 | 59.580 | 58.670 | 59.580 | 57.406 | 1,048 |
| 2024-04-24 | 59.680 | 59.680 | 59.460 | 59.640 | 57.463 | 566 |
| 2024-04-23 | 59.980 | 60.000 | 59.520 | 59.680 | 57.502 | 907 |
| 2024-04-22 | 59.300 | 59.950 | 59.100 | 59.640 | 57.463 | 1,252 |
| 2024-04-19 | 59.550 | 59.640 | 58.800 | 59.000 | 56.847 | 1,865 |
| 2024-04-18 | 60.000 | 60.660 | 59.500 | 59.550 | 57.377 | 1,640 |
| 2024-04-17 | 60.160 | 60.160 | 59.370 | 60.000 | 57.810 | 9,537 |
| 2024-04-16 | 60.480 | 60.840 | 59.950 | 60.030 | 57.839 | 752 |
| 2024-04-15 | 59.400 | 60.800 | 59.400 | 60.000 | 57.810 | 10,366 |
| 2024-04-12 | 61.000 | 62.040 | 59.370 | 59.400 | 57.232 | 4,829 |
| 2024-04-11 | 60.300 | 60.900 | 60.060 | 60.720 | 58.504 | 3,015 |
| 2024-04-10 | 61.000 | 61.000 | 60.120 | 60.300 | 58.099 | 4,988 |
| 2024-04-09 | 61.470 | 61.470 | 60.490 | 60.660 | 58.446 | 324 |
| 2024-04-08 | 61.390 | 61.620 | 61.070 | 61.340 | 59.101 | 1,433 |
| 2024-04-05 | 61.300 | 61.750 | 60.500 | 61.260 | 59.024 | 1,240 |
| 2024-04-04 | 63.360 | 63.360 | 60.620 | 60.960 | 58.735 | 1,886 |
| 2024-04-03 | 63.480 | 63.490 | 62.280 | 63.230 | 60.922 | 3,853 |
| 2024-04-02 | 63.490 | 63.490 | 62.100 | 62.480 | 60.200 | 988 |
| 2024-04-01 | 63.490 | 63.900 | 63.360 | 63.640 | 61.317 | 540 |
| 2024-03-28 | 62.880 | 63.500 | 62.760 | 63.360 | 61.048 | 328 |
| 2024-03-27 | 62.370 | 62.940 | 61.920 | 62.880 | 60.585 | 1,468 |
| 2024-03-26 | 61.790 | 62.240 | 61.620 | 61.930 | 59.670 | 1,075 |
| 2024-03-25 | 62.830 | 62.830 | 61.650 | 61.650 | 59.400 | 4,891 |
| 2024-03-22 | 63.600 | 63.960 | 62.400 | 62.700 | 60.412 | 362 |
| 2024-03-21 | 61.800 | 63.890 | 61.500 | 63.480 | 61.163 | 904 |
| 2024-03-20 | 61.090 | 61.670 | 60.990 | 61.670 | 59.419 | 1,313 |
| 2024-03-19 | 60.670 | 61.260 | 60.660 | 61.080 | 58.851 | 594 |
| 2024-03-18 | 61.320 | 61.320 | 60.500 | 60.660 | 58.446 | 5,595 |
| 2024-03-15 | 61.860 | 61.860 | 60.960 | 61.320 | 59.082 | 689 |
| 2024-03-14 | 62.100 | 62.700 | 60.520 | 61.000 | 58.774 | 971 |
| 2024-03-13 | 62.990 | 63.060 | 61.890 | 61.890 | 59.631 | 1,703 |
| 2024-03-12 | 62.460 | 63.000 | 62.160 | 62.340 | 60.065 | 512 |
| 2024-03-11 | 63.290 | 63.600 | 61.980 | 62.460 | 60.181 | 1,849 |
| 2024-03-08 | 62.190 | 63.780 | 62.190 | 63.240 | 60.932 | 634 |
| 2024-03-07 | 62.760 | 62.800 | 62.040 | 62.040 | 59.776 | 665 |
| 2024-03-06 | 62.100 | 62.320 | 61.620 | 62.180 | 59.911 | 940 |
| 2024-03-05 | 64.220 | 64.220 | 61.750 | 62.880 | 60.585 | 1,247 |
| 2024-03-04 | 61.120 | 63.180 | 60.910 | 62.690 | 60.151 | 1,231 |
| 2024-03-01 | 61.130 | 61.310 | 60.600 | 61.310 | 58.827 | 440 |
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.