BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	870.00	875.22	864.22	865.65	62.425	1,221
2021-12-27	865.59	869.46	862.58	865.20	62.393	5,236
2021-12-23	867.74	876.34	854.84	864.30	62.328	176
2021-12-22	873.37	873.37	856.08	862.95	62.230	4,851
2021-12-21	867.77	875.00	866.61	875.00	63.099	242
2021-12-20	855.50	855.50	846.32	852.56	61.481	1,870
2021-12-17	865.00	872.32	865.00	872.21	62.898	242
2021-12-16	865.65	890.00	865.65	890.00	64.181	275
2021-12-15	878.05	878.05	855.11	865.69	62.428	341
2021-12-14	865.66	865.66	844.27	856.00	61.729	15,576
2021-12-13	867.00	867.00	863.04	865.66	62.426	264
2021-12-10	861.05	869.02	858.06	869.02	62.668	902
2021-12-09	853.48	862.23	853.39	854.71	61.636	198
2021-12-08	857.42	857.42	847.58	853.48	61.547	396
2021-12-07	852.55	866.90	852.55	864.08	62.312	187
2021-12-06	849.00	855.96	847.58	847.58	61.122	693
2021-12-03	873.15	873.15	849.00	854.84	58.553	506
2021-12-02	864.37	872.35	861.10	862.80	58.917	9,020
2021-12-01	855.55	868.16	855.55	866.91	59.198	1,309
2021-11-30	878.47	878.47	846.80	848.14	57.916	1,067
2021-11-29	851.67	871.51	849.24	871.51	59.512	4,895
2021-11-26	860.99	860.99	839.23	841.57	57.467	12,903
2021-11-25	868.00	873.10	868.00	868.00	59.272	671
2021-11-24	867.39	870.34	867.39	868.00	59.272	715
2021-11-23	870.00	877.20	865.09	866.28	59.155	1,749
2021-11-22	853.05	865.09	848.82	865.09	59.073	5,709
2021-11-19	843.20	860.00	843.20	853.04	58.251	5,247
2021-11-18	860.92	862.05	858.26	859.14	58.667	154
2021-11-17	878.70	878.70	843.90	860.92	58.789	4,191
2021-11-16	880.00	880.00	863.04	872.62	59.588	286
2021-11-12	869.44	884.84	869.13	884.84	60.422	5,654
2021-11-11	879.04	879.04	863.05	869.44	59.371	869
2021-11-10	884.66	884.66	868.28	879.04	60.026	3,377
2021-11-09	881.99	887.33	879.33	884.66	60.410	99
2021-11-08	899.36	899.36	889.83	891.42	60.872	462
2021-11-05	898.01	898.01	874.87	874.87	59.741	396
2021-11-04	897.60	897.60	886.00	891.42	60.872	2,321
2021-11-03	899.99	899.99	883.80	889.20	60.720	1,848
2021-11-01	888.95	888.95	880.01	887.33	60.592	2,706
2021-10-29	880.74	892.25	880.74	889.68	60.753	517
2021-10-28	867.00	874.72	862.75	867.00	59.204	297
2021-10-27	860.00	867.73	854.84	854.84	58.374	2,189
2021-10-26	869.92	872.04	866.89	867.73	59.254	2,651
2021-10-25	861.72	867.00	854.42	854.84	58.374	1,529
2021-10-22	861.64	871.25	858.51	858.51	58.624	5,984
2021-10-21	850.00	855.95	849.00	853.42	58.277	11,913
2021-10-20	840.84	840.84	830.76	836.64	57.131	2,211
2021-10-19	828.84	837.35	828.84	837.35	57.179	11,022
2021-10-18	827.07	834.20	822.53	824.17	56.279	671
2021-10-15	819.18	831.02	819.18	831.02	56.747	1,914
2021-10-14	802.40	826.03	798.40	819.19	55.939	1,826

← NewerPage 21 of 21 · 1,251 trading days

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.