BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 996.20 | 1,018.00 | 990.00 | 1,013.00 | 1,013.00 | 98 |
| 2026-10-15 | 963.80 | 980.80 | 953.60 | 980.80 | 980.80 | 1,086 |
| 2026-10-14 | 956.40 | 1,004.00 | 955.80 | 957.20 | 957.20 | 563 |
| 2026-10-13 | 971.00 | 979.40 | 957.60 | 957.80 | 957.80 | 250 |
| 2026-10-12 | 965.80 | 974.00 | 965.80 | 974.00 | 974.00 | 133 |
| 2026-10-09 | 950.00 | 966.00 | 947.40 | 966.00 | 966.00 | 522 |
| 2026-10-08 | 950.80 | 955.00 | 939.20 | 944.40 | 944.40 | 254 |
| 2026-10-07 | 964.40 | 970.60 | 947.40 | 948.20 | 948.20 | 215 |
| 2026-10-06 | 957.40 | 963.20 | 948.80 | 963.20 | 963.20 | 96 |
| 2026-10-05 | 949.80 | 950.20 | 938.40 | 943.20 | 943.20 | 202 |
| 2026-10-02 | 953.20 | 957.20 | 945.20 | 949.60 | 949.60 | 129 |
| 2026-10-01 | 941.40 | 945.80 | 924.40 | 942.60 | 942.60 | 388 |
| 2026-09-30 | 945.80 | 948.60 | 939.80 | 940.20 | 940.20 | 58 |
| 2026-09-29 | 947.20 | 950.60 | 940.80 | 940.80 | 940.80 | 126 |
| 2026-09-28 | 943.80 | 949.20 | 937.00 | 938.40 | 938.40 | 107 |
| 2026-09-25 | 946.80 | 946.80 | 937.60 | 937.60 | 937.60 | 75 |
| 2026-09-24 | 931.80 | 932.60 | 928.00 | 928.20 | 928.20 | 77 |
| 2026-09-23 | 938.00 | 943.20 | 932.40 | 936.60 | 936.60 | 615 |
| 2026-09-22 | 950.80 | 954.00 | 931.60 | 932.60 | 932.60 | 119 |
| 2026-09-21 | 934.20 | 939.40 | 928.20 | 938.60 | 938.60 | 52 |
| 2026-09-18 | 923.00 | 924.40 | 911.40 | 917.60 | 917.60 | 162 |
| 2026-09-17 | 910.20 | 918.20 | 904.20 | 918.20 | 918.20 | 136 |
| 2026-09-16 | 914.00 | 923.40 | 909.40 | 909.40 | 909.40 | 67 |
| 2026-09-15 | 927.40 | 927.40 | 910.00 | 913.80 | 913.80 | 130 |
| 2026-09-14 | 915.00 | 934.60 | 915.00 | 924.80 | 924.80 | 112 |
| 2026-09-11 | 919.80 | 935.80 | 919.80 | 935.80 | 935.80 | 47 |
| 2026-09-10 | 927.40 | 932.20 | 918.80 | 921.00 | 921.00 | 134 |
| 2026-09-09 | 939.60 | 948.60 | 922.80 | 928.80 | 928.80 | 123 |
| 2026-09-08 | 955.00 | 960.00 | 940.00 | 950.40 | 950.40 | 189 |
| 2026-09-07 | 968.80 | 973.80 | 952.20 | 963.00 | 957.89 | 23 |
| 2026-09-04 | 966.00 | 972.80 | 957.00 | 964.00 | 958.89 | 332 |
| 2026-09-03 | 955.20 | 968.60 | 949.40 | 960.80 | 955.70 | 184 |
| 2026-09-02 | 981.40 | 989.60 | 961.00 | 968.20 | 963.06 | 130 |
| 2026-09-01 | 1,005.50 | 1,005.50 | 974.80 | 977.60 | 972.41 | 154 |
| 2026-08-31 | 997.40 | 1,004.00 | 992.20 | 993.20 | 987.93 | 70 |
| 2026-08-28 | 1,001.00 | 1,019.00 | 998.60 | 1,019.00 | 1,013.60 | 91 |
| 2026-08-27 | 1,000.50 | 1,016.00 | 999.00 | 1,014.50 | 1,009.12 | 58 |
| 2026-08-26 | 995.20 | 1,010.50 | 995.20 | 1,008.00 | 1,002.65 | 166 |
| 2026-08-25 | 1,000.50 | 1,005.50 | 997.60 | 1,004.50 | 999.17 | 92 |
| 2026-08-24 | 991.40 | 1,000.50 | 985.20 | 1,000.50 | 995.19 | 123 |
| 2026-08-21 | 971.00 | 990.20 | 971.00 | 986.00 | 980.77 | 3 |
| 2026-08-20 | 984.20 | 999.80 | 984.20 | 990.20 | 984.95 | 53 |
| 2026-08-19 | 989.80 | 1,012.00 | 989.80 | 1,011.00 | 1,005.64 | 113 |
| 2026-08-18 | 988.60 | 998.20 | 982.40 | 994.60 | 989.32 | 93 |
| 2026-08-17 | 1,013.50 | 1,013.50 | 997.40 | 998.00 | 992.71 | 113 |
| 2026-08-14 | 1,022.50 | 1,022.50 | 1,011.50 | 1,016.00 | 1,010.61 | 60 |
| 2026-08-13 | 1,004.50 | 1,015.50 | 1,001.00 | 1,014.50 | 1,009.12 | 231 |
| 2026-08-12 | 989.60 | 1,001.50 | 989.60 | 1,001.50 | 996.19 | 95 |
| 2026-08-11 | 980.20 | 994.40 | 975.40 | 989.40 | 984.15 | 49 |
| 2026-08-10 | 979.40 | 984.20 | 978.00 | 981.80 | 976.59 | 115 |
| 2026-08-07 | 983.60 | 985.00 | 972.60 | 979.20 | 974.01 | 63 |
| 2026-08-06 | 979.20 | 988.40 | 972.40 | 972.40 | 967.24 | 118 |
| 2026-08-05 | 982.60 | 987.00 | 975.20 | 975.20 | 970.03 | 127 |
| 2026-08-04 | 979.00 | 988.00 | 979.00 | 985.20 | 979.97 | 83 |
| 2026-08-03 | 954.20 | 972.20 | 948.40 | 964.60 | 959.48 | 94 |
| 2026-07-31 | 953.60 | 956.80 | 953.60 | 954.40 | 949.34 | 31 |
| 2026-07-30 | 951.00 | 951.00 | 939.00 | 946.00 | 940.98 | 241 |
| 2026-07-29 | 956.20 | 967.80 | 956.20 | 965.80 | 960.68 | 248 |
| 2026-07-28 | 929.80 | 960.20 | 929.80 | 960.20 | 955.11 | 220 |
| 2026-07-27 | 933.20 | 933.20 | 926.60 | 926.60 | 921.69 | 264 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 5.0968 USD |
| 2026-06-05 | 5.0968 USD |
| 2026-03-06 | 5.0968 USD |
| 2025-12-05 | 4.6343 USD |
| 2025-09-05 | 4.6343 USD |
| 2025-06-05 | 4.6343 USD |
| 2025-03-07 | 4.6343 USD |
| 2024-12-05 | 4.5365 USD |
| 2024-09-09 | 4.5365 USD |
| 2024-06-07 | 4.5365 USD |
| 2024-03-06 | 4.5365 USD |
| 2023-12-06 | 4.4475 USD |
| 2023-09-07 | 4.4475 USD |
| 2023-06-07 | 4.4475 USD |
| 2023-03-06 | 4.4475 USD |
| 2022-12-06 | 4.3408 USD |
| 2022-09-06 | 4.3408 USD |
| 2022-06-03 | 4.3408 USD |
| 2022-03-04 | 4.3408 USD |
| 2021-12-06 | 3.6736 USD |
| 2021-09-03 | 3.6736 USD |
| 2021-06-03 | 3.6736 USD |
| 2021-03-04 | 3.6736 USD |
| 2020-12-03 | 3.2289 USD |
| 2020-09-03 | 3.2289 USD |
| 2020-06-04 | 3.2289 USD |
| 2020-03-04 | 3.2289 USD |
| 2019-12-05 | 2.9354 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.