BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	56.650	59.070	56.650	58.300	54.883	2,298
2022-12-12	56.210	57.180	56.210	57.180	53.828	1,348
2022-12-09	55.950	56.710	55.900	56.210	52.915	9,133
2022-12-08	56.130	56.760	55.470	55.500	52.247	2,236
2022-12-07	56.520	56.880	55.550	56.130	52.840	4,310
2022-12-06	57.990	57.990	55.750	56.520	53.207	3,413
2022-12-05	55.980	59.990	55.000	59.120	55.654	1,352
2022-12-02	56.990	59.990	55.070	55.980	52.450	8,217
2022-12-01	59.990	59.990	55.990	56.820	53.237	735
2022-11-30	57.140	57.140	55.140	56.120	52.581	2,740
2022-11-29	59.000	59.000	57.130	57.140	53.537	1,773
2022-11-28	59.520	70.000	58.440	58.920	55.204	2,979
2022-11-25	651.00	668.10	649.76	668.10	56.906	154
2022-11-24	665.82	665.82	641.13	641.13	54.609	77
2022-11-23	658.00	668.20	655.20	659.19	56.147	528
2022-11-22	636.10	656.40	636.10	653.36	55.651	539
2022-11-21	635.55	644.00	621.40	636.10	54.181	473
2022-11-18	647.55	651.30	645.04	646.24	55.044	671
2022-11-17	648.87	657.90	641.27	643.71	54.829	3,751
2022-11-16	661.77	661.77	641.46	654.44	55.743	4,070
2022-11-14	691.08	691.08	643.95	656.62	55.928	1,430
2022-11-11	675.09	698.25	662.34	691.09	58.864	14,553
2022-11-10	587.34	678.60	587.34	675.09	57.502	6,996
2022-11-09	590.00	590.00	576.02	576.02	49.063	1,397
2022-11-08	582.00	593.02	582.00	590.00	50.254	1,595
2022-11-07	565.00	582.00	551.76	582.00	49.573	748
2022-11-04	546.88	554.80	538.96	547.38	46.624	1,243
2022-11-03	541.83	544.70	537.80	539.75	45.974	2,057
2022-11-01	564.12	564.12	549.18	557.83	47.514	5,082
2022-10-31	584.91	584.91	556.16	559.31	47.640	1,903
2022-10-28	571.78	589.86	570.65	584.92	49.821	1,507
2022-10-27	572.33	577.66	569.43	569.43	48.502	638
2022-10-26	556.11	572.33	556.11	572.33	48.749	1,573
2022-10-25	548.34	564.96	548.34	561.68	47.842	3,806
2022-10-24	519.50	541.84	519.50	541.84	46.152	2,365
2022-10-21	504.92	514.00	503.43	512.15	43.623	704
2022-10-20	505.00	507.05	495.10	497.93	42.412	2,948
2022-10-19	512.07	517.43	505.00	505.00	43.014	3,619
2022-10-18	503.30	514.00	503.30	506.90	43.176	1,144
2022-10-17	502.80	506.42	500.00	503.30	42.869	2,585
2022-10-14	505.89	509.89	486.12	488.49	41.608	3,025
2022-10-13	466.91	496.62	450.00	493.18	42.007	9,911
2022-10-11	471.89	471.89	461.70	466.91	39.770	1,672
2022-10-10	477.55	479.68	471.89	471.89	40.194	4,103
2022-10-07	500.00	500.00	475.51	477.55	40.676	6,490
2022-10-06	505.92	505.92	496.00	496.85	42.320	3,102
2022-10-05	504.57	506.57	500.94	504.77	42.994	495
2022-10-04	502.00	507.00	502.00	504.57	42.977	2,673
2022-10-03	519.99	519.99	478.40	495.79	42.230	12,067
2022-09-30	503.50	509.75	495.10	496.87	42.322	5,137
2022-09-29	521.46	521.46	503.21	503.88	42.919	2,222
2022-09-28	519.29	522.90	518.42	521.46	44.416	6,292
2022-09-27	517.00	518.16	514.08	514.08	43.787	517
2022-09-26	526.81	529.47	523.80	527.60	44.939	462
2022-09-23	514.50	515.55	507.15	515.11	43.875	3,839
2022-09-22	529.99	530.00	512.38	512.96	43.692	924
2022-09-21	537.53	544.00	530.00	530.00	45.143	836
2022-09-20	540.99	540.99	533.44	536.34	45.683	1,144
2022-09-19	553.00	554.42	545.01	546.07	46.512	7,018
2022-09-16	557.70	557.70	545.01	547.80	46.660	594

← NewerPage 17 of 21 · 1,251 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.