BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 759.20 | 762.00 | 756.00 | 756.20 | 716.22 | 138 |
| 2024-03-12 | 761.80 | 763.20 | 755.60 | 756.80 | 716.79 | 668 |
| 2024-03-11 | 762.80 | 768.00 | 753.80 | 756.80 | 716.79 | 598 |
| 2024-03-08 | 763.60 | 770.60 | 760.80 | 768.20 | 727.59 | 391 |
| 2024-03-07 | 761.00 | 771.60 | 760.00 | 762.40 | 722.10 | 289 |
| 2024-03-06 | 756.20 | 761.00 | 756.00 | 761.00 | 720.77 | 273 |
| 2024-03-05 | 765.00 | 773.20 | 765.00 | 766.00 | 721.20 | 434 |
| 2024-03-04 | 755.00 | 770.40 | 748.40 | 767.80 | 722.89 | 484 |
| 2024-03-01 | 754.60 | 754.60 | 745.00 | 745.00 | 701.43 | 439 |
| 2024-02-29 | 750.20 | 752.00 | 744.20 | 749.40 | 705.57 | 428 |
| 2024-02-28 | 738.80 | 749.20 | 735.00 | 749.20 | 705.38 | 221 |
| 2024-02-27 | 743.80 | 745.40 | 738.00 | 738.20 | 695.03 | 145 |
| 2024-02-26 | 751.60 | 753.60 | 743.40 | 745.00 | 701.43 | 748 |
| 2024-02-23 | 752.60 | 760.40 | 750.40 | 756.00 | 711.78 | 609 |
| 2024-02-22 | 745.00 | 755.00 | 744.40 | 749.80 | 705.95 | 617 |
| 2024-02-21 | 738.00 | 740.80 | 735.80 | 740.80 | 697.47 | 113 |
| 2024-02-20 | 734.00 | 740.60 | 729.00 | 739.80 | 696.53 | 343 |
| 2024-02-19 | 741.20 | 741.20 | 735.60 | 736.20 | 693.14 | 107 |
| 2024-02-16 | 742.80 | 742.80 | 735.80 | 738.80 | 695.59 | 243 |
| 2024-02-15 | 735.20 | 741.80 | 732.40 | 739.60 | 696.34 | 247 |
| 2024-02-14 | 729.80 | 734.40 | 728.00 | 731.40 | 688.62 | 272 |
| 2024-02-13 | 745.40 | 745.40 | 728.00 | 732.20 | 689.38 | 709 |
| 2024-02-12 | 739.20 | 748.40 | 737.40 | 748.40 | 704.63 | 356 |
| 2024-02-09 | 736.60 | 740.00 | 734.40 | 737.20 | 694.08 | 390 |
| 2024-02-08 | 738.20 | 740.80 | 732.00 | 732.00 | 689.19 | 168 |
| 2024-02-07 | 731.80 | 736.60 | 730.80 | 736.00 | 692.95 | 183 |
| 2024-02-06 | 728.20 | 733.40 | 724.80 | 726.60 | 684.10 | 256 |
| 2024-02-05 | 728.80 | 733.00 | 724.60 | 728.00 | 685.42 | 378 |
| 2024-02-02 | 720.80 | 729.80 | 720.80 | 729.80 | 687.12 | 632 |
| 2024-02-01 | 719.20 | 722.60 | 707.60 | 711.60 | 669.98 | 316 |
| 2024-01-31 | 724.80 | 725.80 | 715.80 | 722.00 | 679.77 | 630 |
| 2024-01-30 | 727.20 | 728.60 | 719.00 | 720.40 | 678.27 | 475 |
| 2024-01-29 | 725.60 | 732.00 | 725.40 | 726.60 | 684.10 | 197 |
| 2024-01-26 | 728.80 | 730.20 | 726.20 | 726.20 | 683.73 | 365 |
| 2024-01-25 | 728.60 | 733.80 | 721.40 | 732.20 | 689.38 | 410 |
| 2024-01-24 | 731.00 | 732.40 | 728.60 | 731.20 | 688.44 | 278 |
| 2024-01-23 | 728.80 | 732.80 | 727.00 | 730.60 | 687.87 | 368 |
| 2024-01-22 | 740.40 | 743.20 | 735.80 | 736.00 | 692.95 | 342 |
| 2024-01-19 | 731.40 | 737.20 | 731.40 | 733.80 | 690.88 | 319 |
| 2024-01-18 | 719.20 | 732.20 | 719.00 | 727.60 | 685.05 | 986 |
| 2024-01-17 | 725.00 | 726.20 | 709.80 | 724.40 | 682.03 | 574 |
| 2024-01-16 | 729.60 | 740.80 | 726.20 | 731.80 | 689.00 | 1,013 |
| 2024-01-15 | 731.00 | 732.20 | 725.40 | 731.00 | 688.25 | 366 |
| 2024-01-12 | 721.80 | 730.20 | 714.60 | 720.20 | 678.08 | 952 |
| 2024-01-11 | 725.40 | 728.20 | 720.80 | 722.20 | 679.96 | 378 |
| 2024-01-10 | 725.40 | 729.00 | 721.80 | 721.80 | 679.59 | 246 |
| 2024-01-09 | 728.00 | 728.00 | 721.60 | 726.40 | 683.92 | 343 |
| 2024-01-08 | 715.40 | 719.00 | 713.60 | 718.20 | 676.20 | 177 |
| 2024-01-05 | 718.80 | 720.80 | 715.00 | 716.20 | 674.31 | 259 |
| 2024-01-04 | 716.00 | 723.40 | 713.00 | 721.60 | 679.40 | 401 |
| 2024-01-03 | 731.40 | 732.20 | 717.60 | 720.60 | 678.46 | 392 |
| 2024-01-02 | 738.80 | 741.20 | 727.80 | 728.00 | 685.42 | 286 |
| 2023-12-29 | 740.00 | 740.00 | 731.60 | 735.40 | 692.39 | 198 |
| 2023-12-28 | 731.00 | 735.80 | 731.00 | 735.80 | 692.77 | 208 |
| 2023-12-27 | 734.80 | 734.80 | 726.00 | 730.40 | 687.68 | 285 |
| 2023-12-22 | 727.00 | 730.60 | 722.00 | 729.20 | 686.55 | 153 |
| 2023-12-21 | 721.60 | 727.40 | 720.60 | 727.40 | 684.86 | 305 |
| 2023-12-20 | 731.00 | 732.80 | 725.60 | 730.60 | 687.87 | 347 |
| 2023-12-19 | 737.80 | 741.80 | 726.60 | 736.20 | 693.14 | 884 |
| 2023-12-18 | 732.00 | 743.20 | 731.80 | 733.40 | 690.51 | 1,067 |
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.