BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	52.700	52.880	52.140	52.500	49.910	10,720
2023-08-31	51.410	52.700	51.410	52.400	49.815	4,449
2023-08-30	51.000	51.500	50.400	51.380	48.845	4,251
2023-08-29	50.900	50.900	50.100	50.300	47.819	141
2023-08-28	50.160	50.550	50.100	50.100	47.628	1,320
2023-08-25	50.130	50.300	49.820	50.160	47.685	332
2023-08-24	50.060	50.260	49.770	50.200	47.723	876
2023-08-23	49.900	50.100	49.700	50.050	47.581	2,094
2023-08-22	51.700	51.700	49.710	49.900	47.438	1,805
2023-08-21	50.540	52.880	50.300	51.250	48.722	2,044
2023-08-18	51.800	51.800	50.360	50.530	48.037	659
2023-08-17	51.240	51.330	50.740	50.950	48.436	2,857
2023-08-16	50.820	52.000	50.540	50.700	48.199	888
2023-08-15	52.900	52.900	50.690	50.810	48.303	1,649
2023-08-14	51.650	52.900	51.650	51.900	49.340	2,016
2023-08-11	51.550	51.770	51.000	51.650	49.102	1,575
2023-08-10	51.080	51.900	50.500	51.550	49.007	2,889
2023-08-09	52.990	54.100	51.290	51.700	49.149	909
2023-08-08	53.000	53.000	51.270	51.530	48.988	2,746
2023-08-07	52.440	54.170	52.440	52.810	50.205	950
2023-08-04	53.600	54.090	52.440	52.440	49.853	513
2023-08-03	52.280	54.200	52.220	52.540	49.948	1,319
2023-08-02	53.140	54.280	52.000	52.280	49.701	10,094
2023-08-01	53.600	54.480	52.000	53.140	50.518	2,116
2023-07-31	54.540	54.540	52.750	53.550	50.908	663
2023-07-28	51.810	53.410	51.810	52.990	50.376	693
2023-07-27	54.290	54.290	52.330	52.530	49.939	2,086
2023-07-26	53.590	53.870	53.060	53.220	50.594	1,107
2023-07-25	54.010	54.280	53.190	53.590	50.946	1,479
2023-07-24	54.500	54.580	53.380	53.380	50.747	2,960
2023-07-21	54.620	54.780	54.300	54.500	51.811	1,949
2023-07-20	53.370	54.840	53.370	54.440	51.754	1,794
2023-07-19	53.900	54.480	53.350	54.250	51.574	2,549
2023-07-18	53.550	53.910	52.860	53.900	51.241	624
2023-07-17	53.920	53.920	52.510	52.930	50.319	1,187
2023-07-14	54.070	54.070	52.540	52.860	50.252	1,469
2023-07-13	53.070	54.080	52.940	54.080	51.412	3,378
2023-07-12	52.450	52.810	52.450	52.810	50.205	684
2023-07-11	52.000	52.300	51.600	52.300	49.720	807
2023-07-10	50.410	51.960	50.410	51.320	48.788	2,546
2023-07-07	51.660	51.660	50.230	50.400	47.914	375
2023-07-06	50.940	51.400	50.370	50.670	48.170	565
2023-07-05	50.900	51.450	50.500	51.000	48.484	2,357
2023-07-04	49.500	50.900	49.500	50.900	48.389	758
2023-07-03	50.870	50.900	49.500	49.500	47.058	1,140
2023-06-30	50.900	50.900	50.270	50.270	47.790	1,040
2023-06-29	50.900	50.900	50.450	50.630	48.132	781
2023-06-28	50.800	50.800	49.950	50.320	47.838	419
2023-06-27	48.930	50.020	48.930	49.700	47.248	1,276
2023-06-26	49.290	49.900	49.040	49.040	46.621	1,331
2023-06-23	49.700	49.700	48.800	49.290	46.858	4,082
2023-06-22	49.950	49.950	48.890	49.170	46.744	580
2023-06-21	50.000	51.200	49.830	49.890	47.429	1,818
2023-06-20	52.570	52.570	49.990	50.010	47.543	805
2023-06-19	52.300	52.300	50.480	50.480	47.990	7,261
2023-06-16	52.200	52.600	51.560	51.640	49.092	3,569
2023-06-15	50.260	52.450	50.260	52.450	49.862	2,315
2023-06-14	50.810	51.620	50.260	50.260	47.780	2,910
2023-06-13	50.300	51.060	50.300	50.810	48.303	1,021
2023-06-12	50.470	51.070	50.200	50.350	47.866	288

← NewerPage 14 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.