BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	524.24	526.29	523.64	524.70	42.184	220
2022-06-21	518.43	553.80	515.50	553.80	44.524	2,486
2022-06-20	502.25	507.68	500.00	507.68	40.816	132
2022-06-17	498.33	505.70	498.33	502.25	40.379	737
2022-06-15	513.00	515.00	506.51	507.00	40.761	10,769
2022-06-14	514.99	514.99	504.95	505.92	40.674	649
2022-06-13	508.47	509.49	502.86	509.49	40.961	264
2022-06-10	541.69	541.69	512.61	512.61	41.212	4,807
2022-06-09	540.00	544.86	540.00	541.69	43.550	231
2022-06-08	547.06	547.06	542.00	542.74	43.635	473
2022-06-07	559.98	559.98	543.78	552.42	44.413	616
2022-06-06	538.48	549.08	538.48	541.52	43.537	3,498
2022-06-03	545.99	546.48	533.00	538.38	43.284	1,001
2022-06-02	530.06	550.00	530.06	544.52	43.778	6,545
2022-06-01	531.00	533.92	526.53	533.92	40.380	1,155
2022-05-31	527.11	529.47	517.92	526.63	39.828	1,474
2022-05-30	517.59	533.32	517.59	520.86	39.392	2,365
2022-05-27	520.00	533.15	520.00	526.03	39.783	11,022
2022-05-26	510.00	516.63	510.00	515.00	38.949	1,177
2022-05-25	497.50	509.10	497.50	503.50	38.079	858
2022-05-24	490.00	496.50	476.65	495.33	37.461	1,914
2022-05-23	485.18	491.40	481.42	489.02	36.984	3,641
2022-05-20	491.69	491.69	477.41	485.18	36.693	11,253
2022-05-19	485.00	487.82	477.07	487.08	36.837	5,852
2022-05-18	511.37	511.37	488.87	493.00	37.285	2,519
2022-05-17	501.96	505.31	500.00	505.31	38.216	1,606
2022-05-16	518.35	518.35	518.35	518.35	39.202	0
2022-05-13	518.00	527.34	515.00	518.35	39.202	2,431
2022-05-12	518.67	518.67	505.41	512.17	38.735	8,426
2022-05-11	529.36	529.36	518.40	518.40	39.206	814
2022-05-10	524.53	525.46	515.20	522.74	39.534	119,086
2022-05-09	526.97	532.80	518.31	518.31	39.199	803
2022-05-06	525.80	535.68	525.07	528.00	39.932	2,530
2022-05-05	550.00	550.00	525.80	525.80	39.765	451
2022-05-04	530.53	542.00	527.88	541.34	40.941	1,881
2022-05-03	530.07	534.40	521.07	525.13	39.715	6,809
2022-05-02	522.00	525.72	518.22	525.72	39.759	572
2022-04-29	530.28	532.44	516.19	516.19	39.039	3,663
2022-04-28	539.81	539.81	536.36	536.36	40.564	352
2022-04-27	537.30	545.59	531.29	533.00	40.310	18,095
2022-04-26	544.86	550.80	537.30	537.30	40.635	4,048
2022-04-25	515.12	541.13	515.12	541.13	40.925	25,245
2022-04-22	532.00	538.00	530.00	532.64	40.283	11,198
2022-04-20	547.49	547.49	540.30	540.30	40.862	165
2022-04-19	528.41	549.61	528.41	548.02	41.446	1,925
2022-04-18	538.15	538.15	525.96	525.96	39.777	1,826
2022-04-14	565.01	565.01	541.00	541.00	40.915	138,765
2022-04-13	557.99	565.00	557.99	565.00	42.730	1,056
2022-04-12	562.05	571.71	556.75	557.99	42.200	2,838
2022-04-11	572.22	577.44	572.07	573.62	43.382	1,001
2022-04-08	595.30	602.98	575.29	575.29	43.508	3,487
2022-04-07	587.71	595.31	584.00	595.31	45.022	7,183
2022-04-06	592.86	594.13	579.90	587.71	44.448	23,518
2022-04-05	608.66	608.66	592.98	592.98	44.846	473
2022-04-04	594.60	606.59	594.60	597.91	45.219	3,993
2022-04-01	599.66	605.40	594.86	594.86	44.988	7,425
2022-03-31	618.50	618.50	609.96	612.00	46.285	1,815
2022-03-30	614.54	621.26	614.54	618.48	46.775	2,343
2022-03-29	604.80	616.20	604.80	614.55	46.477	1,430
2022-03-28	599.00	601.71	590.00	592.91	44.841	2,959

← NewerPage 19 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.