BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	80.970	80.970	79.010	79.010	79.010	1,818
2026-07-22	80.520	80.810	79.500	80.490	80.490	2,451
2026-07-21	81.420	81.740	79.370	79.720	79.720	4,376
2026-07-20	83.560	83.560	81.210	81.420	81.420	1,619
2026-07-17	83.510	84.870	82.070	82.720	82.720	3,111
2026-07-16	84.840	86.030	83.580	84.150	84.150	2,147
2026-07-15	83.000	85.200	82.700	83.720	83.720	6,953
2026-07-14	80.840	80.840	78.830	79.200	79.200	1,339
2026-07-13	79.750	80.680	79.130	80.030	80.030	2,708
2026-07-10	79.290	81.000	78.650	80.390	80.390	777
2026-07-09	76.010	79.170	76.010	78.940	78.940	316
2026-07-08	79.000	79.000	76.810	77.210	77.210	542
2026-07-07	79.130	79.280	78.330	79.000	79.000	3,348
2026-07-06	78.210	78.630	77.940	78.170	78.170	2,194
2026-07-03	79.000	79.300	77.350	79.300	79.300	262
2026-07-02	77.890	78.760	77.500	78.420	78.420	462
2026-07-01	77.960	77.960	75.150	77.880	77.880	3,544
2026-06-30	75.510	75.930	74.520	74.520	74.520	881
2026-06-29	75.900	76.290	74.420	74.760	74.760	3,315
2026-06-26	76.150	76.730	75.480	75.890	75.890	718
2026-06-25	78.080	78.730	76.060	76.150	76.150	10,718
2026-06-24	80.720	80.760	76.770	77.460	77.460	2,899
2026-06-23	81.010	81.990	79.450	79.920	79.920	2,506
2026-06-22	82.680	82.900	81.600	81.920	81.920	416
2026-06-19	81.000	82.680	81.000	82.680	82.680	29
2026-06-18	82.490	84.100	81.640	81.640	81.640	2,845
2026-06-17	81.190	82.320	80.060	81.860	81.860	1,341
2026-06-16	80.200	81.490	80.060	81.190	81.190	680
2026-06-15	79.210	80.780	79.150	80.130	80.130	424
2026-06-12	79.480	80.000	78.650	79.380	79.380	511
2026-06-11	79.190	79.310	78.250	78.950	78.950	974
2026-06-10	79.330	79.620	78.420	79.190	79.190	268
2026-06-09	77.910	79.190	77.720	79.180	79.180	597
2026-06-08	78.390	78.600	77.610	77.910	77.910	802
2026-06-05	78.610	78.730	77.320	77.610	77.610	954
2026-06-03	77.520	79.000	75.250	76.000	76.000	862
2026-06-02	77.900	79.500	76.640	77.520	77.520	1,386
2026-06-01	80.000	80.000	77.100	77.300	77.005	27,670
2026-05-29	79.840	81.080	79.800	80.000	79.694	2,364
2026-05-28	82.680	82.680	79.790	79.840	79.535	6,865
2026-05-27	82.010	83.190	81.850	82.000	81.687	1,079
2026-05-26	81.010	82.150	81.010	82.000	81.687	326
2026-05-25	81.180	82.000	80.400	80.700	80.392	459
2026-05-22	80.530	82.000	80.530	81.180	80.870	2,235
2026-05-21	78.510	80.450	78.510	80.450	80.143	366
2026-05-20	79.310	79.600	78.770	79.520	79.216	485
2026-05-19	82.250	82.250	79.060	79.060	78.758	349
2026-05-18	82.980	82.980	82.000	82.160	81.846	1,614
2026-05-15	82.990	84.000	82.800	83.120	82.802	2,862
2026-05-14	82.900	83.900	82.800	82.980	82.663	911
2026-05-13	81.320	83.110	80.480	82.900	82.583	1,838
2026-05-12	78.420	81.250	78.420	81.010	80.700	931
2026-05-11	80.090	80.690	79.690	79.780	79.475	404
2026-05-08	79.990	80.400	78.880	80.080	79.774	1,176
2026-05-07	78.500	80.090	78.500	79.520	79.216	1,297
2026-05-06	80.990	80.990	78.590	79.930	79.625	2,242
2026-05-05	79.060	79.400	78.340	78.340	78.041	2,158
2026-05-04	79.830	80.000	79.060	79.060	78.758	1,055
2026-04-30	78.930	80.450	78.470	80.450	80.143	2,134
2026-04-29	79.620	79.620	78.120	78.930	78.628	1,407

← NewerPage 2 of 5 · 248 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.