BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	89.990	89.990	87.670	88.710	88.048	1,624
2026-01-28	86.670	90.000	86.410	90.000	89.328	2,026
2026-01-27	90.920	90.920	86.690	86.710	86.063	4,980
2026-01-26	89.700	91.050	89.690	90.010	89.338	1,000
2026-01-23	92.320	92.320	89.900	90.190	89.517	1,464
2026-01-22	92.030	92.150	91.050	91.400	90.718	525
2026-01-21	89.910	91.430	89.900	91.360	90.678	1,016
2026-01-20	93.130	93.830	89.910	89.910	89.239	4,997
2026-01-19	94.560	94.600	92.100	94.400	93.695	384
2026-01-16	94.280	96.250	93.880	94.560	93.854	3,035
2026-01-15	89.000	94.420	89.000	94.280	93.576	7,969
2026-01-14	88.420	89.080	87.180	89.070	88.405	420
2026-01-13	86.840	88.940	86.840	88.420	87.760	1,214
2026-01-12	87.770	88.700	87.370	88.610	87.948	2,409
2026-01-09	88.840	89.160	87.870	87.870	87.214	552
2026-01-08	88.060	89.170	86.820	88.840	88.177	356
2026-01-07	90.760	90.760	87.720	88.060	87.403	1,753
2026-01-06	92.990	92.990	90.510	90.760	90.082	864
2026-01-05	90.640	92.800	89.330	90.820	90.142	2,909
2026-01-02	88.990	89.740	88.280	89.740	89.070	3,861
2025-12-30	92.490	92.490	90.100	90.120	89.447	3,319
2025-12-29	91.320	92.320	91.320	92.320	91.631	4,061
2025-12-26	90.310	91.970	90.310	90.400	89.725	2,279
2025-12-23	92.990	92.990	90.210	90.210	89.537	3,814
2025-12-22	89.000	92.330	89.000	92.200	91.512	5,883
2025-12-19	89.600	89.810	88.650	88.750	88.087	2,172
2025-12-18	89.290	90.270	88.840	89.830	89.159	3,078
2025-12-17	90.150	90.290	87.560	87.560	86.906	1,192
2025-12-16	89.020	90.180	88.100	89.250	88.584	1,161
2025-12-15	87.550	89.850	87.550	89.020	88.355	2,263
2025-12-12	88.290	90.990	88.290	89.320	88.653	1,188
2025-12-11	88.290	90.440	88.290	90.190	89.517	1,445
2025-12-10	87.460	90.170	87.250	90.100	89.427	5,615
2025-12-09	87.370	88.750	87.370	88.200	87.542	5,564
2025-12-08	88.990	88.990	86.880	86.880	86.231	4,205
2025-12-05	85.500	88.710	85.500	88.350	87.690	1,805
2025-12-04	87.110	88.800	85.680	85.680	85.040	3,272
2025-12-03	85.310	87.810	85.310	87.810	87.154	5,687
2025-12-02	84.560	84.960	83.420	84.800	83.873	1,426
2025-12-01	85.810	85.810	84.060	84.550	83.626	1,901
2025-11-28	83.600	85.310	83.600	85.300	84.368	3,251
2025-11-27	84.110	85.090	83.600	83.600	82.686	748
2025-11-26	84.380	85.580	83.750	84.070	83.151	1,572
2025-11-25	85.130	85.430	83.110	85.430	84.496	3,346
2025-11-24	83.480	83.780	82.680	83.580	82.667	3,974
2025-11-21	81.060	83.060	81.060	82.650	81.747	2,819
2025-11-19	85.390	85.390	81.710	82.080	81.183	3,668
2025-11-18	82.280	85.640	81.770	85.640	84.704	1,988
2025-11-17	85.900	85.900	81.880	82.490	81.589	24,171
2025-11-14	85.830	85.830	84.260	85.130	84.200	5,656
2025-11-13	87.830	87.830	85.370	85.450	84.516	1,376
2025-11-12	87.610	88.110	86.750	87.810	86.850	10,406
2025-11-11	89.080	89.080	86.310	86.740	85.792	5,644
2025-11-10	88.280	88.280	86.640	86.940	85.990	2,408
2025-11-07	86.260	87.660	86.030	87.280	86.326	69,008
2025-11-06	86.010	87.300	85.780	86.210	85.268	3,334
2025-11-05	86.340	87.940	85.900	87.480	86.524	1,231
2025-11-04	86.130	87.000	86.130	86.340	85.396	1,143
2025-11-03	87.470	89.890	85.950	86.890	85.940	1,540
2025-10-31	89.140	89.200	87.650	88.370	87.404	4,157

← NewerPage 4 of 5 · 249 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.