BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	728.00	736.80	722.80	732.20	689.38	1,104
2023-12-14	711.00	727.80	708.00	727.80	685.23	636
2023-12-13	703.20	705.80	699.40	702.80	661.70	131
2023-12-12	697.80	705.20	696.40	700.20	659.25	625
2023-12-11	694.60	698.00	688.00	698.00	657.18	599
2023-12-08	692.20	694.00	689.20	692.20	651.72	76
2023-12-07	691.40	695.60	688.00	692.60	652.09	138
2023-12-06	696.80	700.80	694.20	694.60	653.98	311
2023-12-05	697.80	697.80	691.00	696.20	651.29	244
2023-12-04	697.00	698.80	689.60	695.00	650.16	243
2023-12-01	690.80	700.00	686.60	692.20	647.54	337
2023-11-30	682.80	693.80	682.80	685.80	641.56	159
2023-11-29	670.80	682.20	670.40	681.00	637.07	296
2023-11-28	669.00	670.80	666.20	670.80	627.52	159
2023-11-27	662.00	668.80	662.00	668.80	625.65	85
2023-11-24	668.20	672.00	665.80	665.80	622.85	106
2023-11-23	666.40	672.20	663.60	670.40	627.15	192
2023-11-22	663.40	670.60	661.20	669.80	626.59	513
2023-11-21	653.00	663.40	653.00	663.40	620.60	253
2023-11-20	655.00	660.60	653.20	656.00	613.68	88
2023-11-17	659.60	662.20	656.20	659.80	617.23	744
2023-11-16	652.80	655.60	649.80	655.60	613.31	387
2023-11-15	640.20	653.60	640.20	653.60	611.43	318
2023-11-14	618.80	640.60	617.80	640.60	599.27	89
2023-11-13	620.40	620.60	618.20	618.60	578.69	89
2023-11-10	609.00	618.20	609.00	618.20	578.32	116
2023-11-09	611.40	616.60	611.40	614.40	574.76	129
2023-11-08	609.40	612.40	606.40	610.40	571.02	150
2023-11-07	612.40	612.60	606.80	609.80	570.46	132
2023-11-06	615.20	616.80	606.20	609.20	569.90	76
2023-11-03	604.80	616.80	604.80	615.80	576.07	687
2023-11-02	591.40	603.20	582.00	603.20	564.29	719
2023-11-01	579.80	583.40	579.00	580.80	543.33	332
2023-10-31	571.40	576.20	570.60	575.80	538.65	144
2023-10-30	572.20	574.00	567.40	569.00	532.29	357
2023-10-27	579.80	580.60	568.60	570.00	533.23	331
2023-10-26	576.80	586.20	574.00	586.20	548.38	96
2023-10-25	582.80	582.80	571.80	577.20	539.96	581
2023-10-24	582.80	586.80	579.20	580.80	543.33	187
2023-10-23	586.00	586.00	576.00	580.20	542.77	412
2023-10-20	589.00	592.00	578.40	581.60	544.08	402
2023-10-19	586.60	593.20	581.80	591.00	552.87	943
2023-10-18	600.40	604.40	588.40	588.40	550.44	299
2023-10-17	606.60	606.60	598.60	602.20	563.35	143
2023-10-16	598.60	607.60	596.20	606.40	567.28	235
2023-10-13	615.00	615.00	589.20	601.80	562.98	924
2023-10-12	608.60	610.20	606.40	610.20	570.83	84
2023-10-11	604.40	611.60	602.60	604.40	565.41	329
2023-10-10	609.60	611.80	607.40	609.80	570.46	202
2023-10-09	612.80	612.80	607.80	612.00	572.52	182
2023-10-06	608.60	610.80	602.80	607.60	568.40	369
2023-10-05	606.60	608.60	601.40	602.60	563.72	193
2023-10-04	595.40	600.20	594.60	599.40	560.73	286
2023-10-03	615.20	616.00	599.20	599.40	560.73	136
2023-10-02	617.20	619.20	610.00	612.80	573.27	314
2023-09-29	615.40	619.60	610.40	618.40	578.51	196
2023-09-28	615.60	619.00	609.00	610.20	570.83	492
2023-09-27	615.60	619.60	611.40	614.00	574.39	134
2023-09-26	618.40	621.00	614.00	614.20	574.58	1,201
2023-09-25	625.00	625.00	616.80	619.60	579.63	143

← NewerPage 13 of 22 · 1,279 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.