BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	561.27	561.27	551.70	553.50	47.145	1,188
2022-09-14	564.93	564.93	552.20	552.20	47.034	649
2022-09-13	590.50	590.50	558.00	562.42	47.905	5,357
2022-09-12	596.01	596.76	589.80	590.50	50.297	770
2022-09-09	600.74	605.34	595.14	596.01	50.766	3,839
2022-09-08	582.00	602.48	580.49	599.95	51.101	3,256
2022-09-06	576.75	580.54	548.00	578.53	49.277	8,063
2022-09-05	569.65	589.00	569.65	589.00	50.169	132
2022-09-02	581.40	592.23	572.62	572.62	48.774	57,255
2022-09-01	570.00	579.50	567.38	577.45	46.425	1,738
2022-08-31	585.00	585.40	577.08	579.50	46.590	9,493
2022-08-30	571.14	576.27	565.38	573.77	46.129	748
2022-08-29	571.00	572.00	565.85	566.93	45.579	968
2022-08-26	604.60	604.60	574.01	574.01	46.149	1,199
2022-08-25	599.00	605.00	599.00	604.60	48.608	154
2022-08-24	595.00	598.85	592.20	598.85	48.146	3,806
2022-08-23	600.00	600.00	590.00	590.63	47.485	979
2022-08-22	610.00	610.00	595.82	600.78	48.301	1,672
2022-08-19	628.12	628.12	618.85	618.85	49.754	231
2022-08-18	637.00	643.20	637.00	641.12	51.544	242
2022-08-17	648.00	648.00	634.27	637.90	51.285	231
2022-08-16	648.32	654.08	643.05	648.06	52.102	62,997
2022-08-15	632.53	645.04	632.53	640.24	51.473	946
2022-08-12	631.00	635.26	620.00	632.53	50.853	2,244
2022-08-11	618.14	628.49	618.14	627.02	50.410	1,925
2022-08-10	603.00	611.40	601.14	611.40	49.155	2,255
2022-08-09	593.54	594.41	588.23	592.36	47.624	1,474
2022-08-08	596.80	597.60	593.40	595.60	47.884	1,254
2022-08-05	603.00	609.02	596.40	596.74	47.976	1,045
2022-08-04	609.67	609.67	601.82	603.66	48.532	781
2022-08-03	600.00	609.67	591.00	609.67	49.016	66,077
2022-08-02	579.53	591.43	579.53	589.28	47.376	2,937
2022-08-01	578.25	580.86	570.00	579.54	46.593	9,955
2022-07-29	577.00	582.67	575.70	578.55	46.514	2,002
2022-07-28	557.65	568.96	557.65	566.23	45.523	5,544
2022-07-27	556.89	556.89	555.23	555.36	44.649	110
2022-07-26	562.02	562.02	556.07	556.89	44.772	1,672
2022-07-25	583.48	583.48	556.00	556.00	44.701	737
2022-07-22	580.00	581.84	567.00	567.00	45.585	1,518
2022-07-21	572.46	587.54	572.46	584.13	46.962	1,771
2022-07-20	566.01	577.98	566.01	577.98	46.468	605
2022-07-19	548.08	567.00	548.08	567.00	45.585	605
2022-07-18	548.64	549.51	536.63	536.63	43.143	2,057
2022-07-15	525.10	541.07	522.40	538.37	43.283	2,046
2022-07-14	532.44	533.52	527.34	531.39	42.722	847
2022-07-13	544.35	544.35	529.98	533.19	42.867	1,617
2022-07-12	550.26	555.50	544.35	544.35	43.764	2,904
2022-07-11	553.50	553.50	541.00	542.16	43.588	1,111
2022-07-08	585.99	585.99	542.91	542.91	43.648	638
2022-07-07	560.00	560.00	552.15	555.06	44.625	143
2022-07-06	559.99	562.24	553.28	558.32	44.887	2,024
2022-07-05	541.75	554.95	538.71	553.96	44.537	682
2022-07-04	553.01	553.26	538.71	538.71	43.311	2,431
2022-07-01	534.24	549.08	534.24	542.00	43.575	24,871
2022-06-30	533.90	533.90	526.73	530.53	42.653	2,607
2022-06-29	554.95	554.95	533.90	533.90	42.924	2,717
2022-06-28	552.81	554.00	550.21	552.72	44.437	451
2022-06-27	564.93	564.93	552.33	552.33	44.406	2,233
2022-06-24	550.00	566.28	550.00	564.93	45.419	2,530
2022-06-23	534.70	545.60	530.64	544.00	43.736	2,167

← NewerPage 18 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.