BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	593.00	594.13	581.01	581.01	43.941	1,452
2022-03-24	601.13	601.13	584.82	596.19	45.089	52,635
2022-03-23	603.63	603.65	592.73	594.00	44.923	1,364
2022-03-22	598.96	617.40	598.96	611.00	46.209	902
2022-03-21	611.94	615.66	598.95	598.95	45.298	8,756
2022-03-18	625.00	625.00	609.90	616.45	46.621	8,943
2022-03-17	614.42	625.10	614.42	624.16	47.204	4,037
2022-03-16	614.29	622.22	613.18	616.43	46.620	11,264
2022-03-15	604.80	610.80	602.64	607.99	45.981	4,598
2022-03-14	584.64	599.74	584.64	596.50	45.112	220
2022-03-11	579.92	584.06	578.42	579.63	43.836	50,127
2022-03-10	582.90	586.38	570.72	579.92	43.858	473
2022-03-09	565.25	584.25	565.25	584.25	44.186	1,320
2022-03-08	578.30	580.00	561.87	561.87	42.493	2,750
2022-03-07	591.09	591.09	572.22	578.35	43.740	9,482
2022-03-04	617.91	617.91	591.09	592.38	44.801	3,784
2022-03-03	634.41	634.41	611.10	615.94	46.583	4,598
2022-03-02	638.99	639.74	625.81	625.81	45.129	4,444
2022-02-25	620.00	645.64	620.00	645.64	46.559	4,653
2022-02-24	612.36	625.86	600.85	620.00	44.710	5,940
2022-02-23	638.19	638.19	612.36	614.32	44.301	17,226
2022-02-22	628.11	638.00	624.78	629.12	45.368	1,881
2022-02-21	644.80	646.81	628.06	628.06	45.292	297
2022-02-18	660.66	660.66	644.80	649.75	46.856	1,738
2022-02-17	674.69	674.69	657.27	657.27	47.398	627
2022-02-16	672.00	672.00	667.32	667.32	48.123	77
2022-02-15	669.05	676.19	669.04	669.19	48.258	4,928
2022-02-14	678.00	678.00	656.00	661.12	47.676	1,309
2022-02-11	676.60	682.81	675.00	680.76	49.092	11,627
2022-02-10	700.00	700.00	675.38	675.38	48.704	2,420
2022-02-09	706.75	722.12	706.75	710.64	51.247	2,442
2022-02-08	715.55	715.55	705.00	706.75	50.966	7,172
2022-02-07	711.36	723.07	711.36	717.19	51.719	935
2022-02-04	720.00	723.00	712.12	718.57	51.819	1,606
2022-02-03	720.55	722.58	711.38	711.38	51.300	1,430
2022-02-02	728.60	728.60	720.55	720.55	51.961	220
2022-02-01	731.50	732.92	724.76	728.60	52.542	5,137
2022-01-31	712.48	724.77	712.48	724.76	52.265	429
2022-01-28	713.99	719.84	695.72	719.84	51.910	6,259
2022-01-27	734.40	734.40	706.63	706.63	50.958	1,782
2022-01-26	734.40	739.44	718.66	718.66	51.825	1,133
2022-01-25	720.00	725.76	706.64	725.75	52.336	308
2022-01-24	714.67	714.67	696.00	713.94	51.485	12,485
2022-01-21	752.25	752.25	725.63	726.01	52.355	737
2022-01-20	756.75	761.40	751.50	757.89	54.654	374
2022-01-19	772.20	772.20	753.06	753.06	54.306	561
2022-01-18	782.61	782.61	765.00	772.20	55.686	10,560
2022-01-17	784.80	786.19	773.80	786.00	56.681	2,805
2022-01-14	787.87	788.74	776.75	784.80	56.595	38,379
2022-01-13	815.08	815.22	799.00	799.00	57.619	352
2022-01-12	828.88	830.00	812.29	812.29	58.577	308
2022-01-11	828.83	828.83	813.29	820.82	59.192	198
2022-01-10	838.50	838.50	819.00	819.00	59.061	2,442
2022-01-07	855.00	855.00	833.85	838.10	60.438	2,277
2022-01-06	852.60	856.80	845.00	848.00	61.152	473
2022-01-05	869.90	869.90	852.60	853.56	61.553	4,015
2022-01-04	861.05	876.34	861.05	870.53	62.777	7,876
2022-01-03	853.40	867.00	853.40	861.05	62.093	5,665
2021-12-30	861.99	866.02	844.61	844.61	60.908	22,880
2021-12-29	870.00	870.00	861.99	861.99	62.161	5,115

← NewerPage 20 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.