BlackRock Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	60.650	62.920	60.650	60.810	58.347	909
2024-02-28	59.580	61.200	59.580	60.650	58.194	4,923
2024-02-27	60.500	61.020	59.460	59.460	57.052	1,866
2024-02-26	61.500	61.920	60.680	61.020	58.549	342
2024-02-23	61.630	62.280	61.330	61.500	59.009	1,114
2024-02-22	61.550	61.550	60.360	61.150	58.673	739
2024-02-21	60.660	60.660	59.400	60.360	57.915	818
2024-02-20	60.980	60.980	59.080	59.470	57.061	1,071
2024-02-19	61.140	61.630	59.180	60.530	58.079	2,489
2024-02-16	61.460	61.460	59.760	59.940	57.512	248
2024-02-15	59.610	60.480	59.180	60.250	57.810	419
2024-02-14	58.760	59.380	58.560	59.040	56.649	1,575
2024-02-09	60.300	60.300	59.710	60.090	57.656	2,006
2024-02-08	59.760	60.240	59.760	59.940	57.512	657
2024-02-07	58.990	60.000	58.990	59.760	57.340	1,577
2024-02-06	59.420	59.430	58.500	58.980	56.591	360
2024-02-05	60.290	60.290	59.070	59.440	57.033	518
2024-02-02	57.090	60.300	57.090	59.500	57.090	1,303
2024-02-01	58.030	58.740	57.600	58.260	55.900	588
2024-01-31	59.920	59.920	58.030	58.030	55.680	389
2024-01-30	59.280	59.280	58.560	58.740	56.361	3,904
2024-01-29	59.500	59.500	58.260	58.500	56.131	738
2024-01-26	59.000	59.320	58.440	58.440	56.073	16,331
2024-01-25	59.160	59.280	58.900	59.000	56.610	80
2024-01-24	60.720	60.720	58.980	58.980	56.591	331
2024-01-23	59.930	60.060	59.430	59.520	57.109	896
2024-01-22	61.000	61.000	59.900	59.900	57.474	381
2024-01-19	59.280	60.360	59.240	60.360	57.915	516
2024-01-18	59.780	59.790	58.920	59.280	56.879	9,526
2024-01-17	59.000	61.000	57.800	58.600	56.227	700
2024-01-16	60.980	61.000	58.980	59.220	56.822	407
2024-01-15	59.900	61.630	58.870	59.950	57.522	3,325
2024-01-12	59.000	59.000	57.150	58.870	56.486	3,035
2024-01-11	58.940	59.400	58.160	58.500	56.131	1,196
2024-01-10	60.000	60.000	58.380	58.800	56.419	947
2024-01-09	59.220	59.220	58.560	58.950	56.563	338
2024-01-08	57.840	60.000	57.840	58.750	56.371	767
2024-01-05	59.670	59.670	57.840	57.840	55.497	471
2024-01-04	58.560	59.040	58.500	58.500	56.131	2,742
2024-01-03	59.400	59.760	58.240	58.550	56.179	10,776
2024-01-02	59.630	60.060	59.060	59.300	56.898	9,333
2023-12-28	59.490	60.300	59.400	59.630	57.215	15,610
2023-12-27	59.130	60.000	59.130	59.490	57.081	399
2023-12-26	59.300	60.000	58.760	59.130	56.735	587
2023-12-22	60.290	60.290	57.000	59.020	56.630	614
2023-12-21	59.160	59.160	58.080	59.160	56.764	686
2023-12-20	60.350	60.350	58.920	59.160	56.764	617
2023-12-19	59.890	60.120	57.900	59.160	56.764	758
2023-12-18	60.150	60.960	59.300	59.300	56.898	1,656
2023-12-15	60.060	60.290	59.490	60.150	57.714	1,012
2023-12-14	58.000	60.110	57.360	60.060	57.628	1,771
2023-12-13	57.360	57.680	56.700	57.360	55.037	4,385
2023-12-12	56.920	57.210	55.530	57.210	54.893	854
2023-12-11	55.670	56.440	55.670	56.300	54.020	1,174
2023-12-08	55.000	55.670	55.000	55.670	53.415	705
2023-12-07	55.780	55.780	55.110	55.530	53.281	602
2023-12-06	56.310	56.500	55.140	55.800	53.540	821
2023-12-05	56.850	57.350	52.850	56.100	53.828	1,214
2023-12-04	56.990	57.350	53.830	56.550	54.022	490
2023-12-01	55.840	56.740	55.440	55.870	53.372	11,259

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.