BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	56.800	56.800	55.560	55.840	53.344	1,052
2023-11-29	54.650	55.640	54.650	55.500	53.019	1,144
2023-11-28	53.800	54.510	53.800	54.400	51.968	3,309
2023-11-27	54.990	54.990	53.770	54.250	51.825	1,043
2023-11-24	53.840	54.400	53.700	54.400	51.968	573
2023-11-23	54.500	55.000	52.510	53.840	51.433	494
2023-11-22	53.960	54.210	53.600	54.200	51.777	313
2023-11-21	52.040	53.990	52.040	53.970	51.557	3,356
2023-11-20	52.080	53.140	52.080	53.000	50.631	984
2023-11-17	53.710	53.710	52.950	53.150	50.774	1,210
2023-11-16	51.450	52.730	51.450	52.650	50.296	2,007
2023-11-14	48.890	51.470	48.890	51.450	49.150	1,254
2023-11-13	49.310	49.900	49.000	49.000	46.809	6,804
2023-11-10	48.700	49.310	48.700	49.310	47.106	123
2023-11-09	49.000	49.200	48.710	48.850	46.666	635
2023-11-08	48.000	48.700	48.000	48.700	46.523	707
2023-11-07	48.400	48.550	47.720	47.720	45.587	864
2023-11-06	47.820	49.200	47.820	48.400	46.236	1,308
2023-11-03	48.000	49.100	47.900	48.800	46.618	710
2023-11-01	47.660	47.660	46.090	46.400	44.326	1,845
2023-10-31	46.740	47.050	46.420	46.720	44.631	701
2023-10-30	46.670	46.670	45.410	46.320	44.249	5,678
2023-10-27	46.160	46.160	45.150	45.500	43.466	1,991
2023-10-26	46.160	46.900	46.160	46.160	44.096	960
2023-10-25	47.320	47.320	45.800	46.320	44.249	2,914
2023-10-24	47.000	47.600	46.390	46.400	44.326	6,293
2023-10-23	47.940	47.940	46.500	46.740	44.650	753
2023-10-20	47.650	47.950	46.940	47.000	44.899	1,226
2023-10-19	47.440	48.000	47.420	47.480	45.357	2,766
2023-10-18	49.000	49.000	47.200	47.250	45.138	4,355
2023-10-17	49.390	49.390	48.150	48.250	46.093	1,441
2023-10-16	48.190	49.150	48.190	48.420	46.255	1,035
2023-10-13	49.200	49.200	47.700	48.190	46.036	1,221
2023-10-11	48.720	49.700	48.720	49.190	46.991	2,113
2023-10-10	49.880	50.000	49.410	49.410	47.201	5,081
2023-10-09	50.730	50.730	49.880	49.880	47.650	1,434
2023-10-06	50.100	50.990	50.100	50.900	48.625	1,336
2023-10-05	48.530	50.430	48.530	50.100	47.860	4,488
2023-10-04	49.390	49.650	49.000	49.650	47.430	1,282
2023-10-03	49.200	49.400	48.580	48.700	46.523	2,199
2023-10-02	49.700	49.950	49.150	49.200	47.001	4,898
2023-09-29	49.790	50.000	49.150	49.400	47.192	2,258
2023-09-28	49.000	49.550	49.000	49.300	47.096	1,163
2023-09-27	49.150	49.500	48.850	48.950	46.762	5,065
2023-09-26	49.400	49.400	48.800	49.150	46.953	939
2023-09-25	49.460	49.800	49.250	49.450	47.239	591
2023-09-22	50.400	50.400	49.200	49.450	47.239	578
2023-09-21	50.530	50.530	49.730	50.030	47.793	1,120
2023-09-20	50.900	51.030	50.530	50.530	48.271	371
2023-09-19	51.200	51.200	50.600	51.100	48.816	1,152
2023-09-18	52.000	52.000	51.000	51.200	48.911	761
2023-09-15	52.350	52.450	51.350	52.000	49.675	621
2023-09-14	51.930	52.300	51.700	52.100	49.771	584
2023-09-13	52.760	52.760	51.750	51.930	49.608	209
2023-09-12	52.250	52.640	52.040	52.300	49.962	565
2023-09-11	52.250	52.250	51.610	51.610	49.303	2,408
2023-09-08	51.570	52.300	51.570	52.250	49.914	1,419
2023-09-06	52.650	52.710	49.280	52.000	49.675	463
2023-09-05	52.460	52.460	52.130	52.390	50.048	1,742
2023-09-04	52.480	52.480	52.140	52.460	49.872	300

← NewerPage 13 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.