BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	630.40	631.80	625.20	625.40	585.05	63
2023-09-21	640.00	641.00	626.00	626.20	585.80	183
2023-09-20	646.00	647.80	645.00	646.00	604.32	163
2023-09-19	653.40	653.80	643.80	644.40	602.83	130
2023-09-18	656.80	656.80	649.80	653.40	611.25	60
2023-09-15	663.80	667.00	656.40	656.40	614.05	261
2023-09-14	653.20	661.60	650.40	658.00	615.55	193
2023-09-13	650.00	655.40	647.40	654.20	612.00	103
2023-09-12	649.20	651.00	646.20	651.00	609.00	19
2023-09-11	649.80	649.80	644.80	645.80	604.14	119
2023-09-08	647.20	647.20	641.00	645.20	603.58	50
2023-09-07	640.20	642.80	635.60	640.60	599.27	167
2023-09-06	648.40	649.60	641.80	646.60	600.72	166
2023-09-05	652.60	659.20	652.60	657.00	610.38	337
2023-09-04	655.00	658.80	651.20	651.20	604.99	198
2023-09-01	649.60	653.80	646.00	653.80	607.41	358
2023-08-31	640.00	650.00	639.20	643.80	598.12	107
2023-08-30	638.60	638.60	632.60	633.80	588.82	54
2023-08-29	631.80	631.80	629.40	630.00	585.29	12
2023-08-28	625.80	632.80	624.20	624.20	579.91	180
2023-08-25	628.20	630.00	625.80	625.80	581.39	38
2023-08-24	626.80	631.20	624.00	626.40	581.95	370
2023-08-23	619.00	622.20	616.00	621.80	577.68	169
2023-08-22	618.20	622.60	614.00	615.00	571.36	108
2023-08-21	617.40	621.40	614.80	614.80	571.17	97
2023-08-18	623.00	623.00	613.20	618.80	574.89	203
2023-08-17	618.60	624.20	617.00	624.20	579.91	281
2023-08-16	618.60	621.80	615.60	619.00	575.07	206
2023-08-15	633.20	635.60	620.20	620.40	576.38	213
2023-08-14	635.00	638.20	630.80	634.40	589.38	180
2023-08-11	631.40	636.20	631.40	635.20	590.13	124
2023-08-10	636.60	638.80	631.60	637.60	592.36	91
2023-08-09	636.40	636.60	631.40	632.60	587.71	643
2023-08-08	645.00	647.80	629.00	629.00	584.37	119
2023-08-07	641.00	651.40	641.00	649.60	603.50	37
2023-08-04	648.80	654.40	648.40	649.20	603.13	217
2023-08-03	656.00	656.80	647.20	648.20	602.20	330
2023-08-02	663.00	665.60	654.00	655.00	608.52	194
2023-08-01	673.00	673.20	666.00	668.80	621.34	212
2023-07-31	670.80	674.00	664.60	672.40	624.69	260
2023-07-28	670.00	675.20	664.80	675.20	627.29	128
2023-07-27	671.00	677.80	665.20	676.40	628.40	265
2023-07-26	676.00	676.00	672.60	673.20	625.43	146
2023-07-25	682.20	686.00	673.60	675.60	627.66	331
2023-07-24	676.00	681.60	674.00	681.60	633.23	147
2023-07-21	675.60	680.00	674.40	677.40	629.33	366
2023-07-20	669.40	670.20	663.80	669.20	621.71	230
2023-07-19	660.80	665.20	656.20	665.20	618.00	517
2023-07-18	646.80	655.40	645.20	654.40	607.96	300
2023-07-17	648.20	649.80	643.00	648.80	602.76	318
2023-07-14	659.80	669.00	648.20	648.20	602.20	461
2023-07-13	651.00	654.60	650.00	654.00	607.59	236
2023-07-12	647.20	652.00	641.20	646.40	600.53	551
2023-07-11	631.80	641.80	630.40	641.80	596.26	32
2023-07-10	622.40	637.40	622.20	635.60	590.50	334
2023-07-07	627.40	628.80	622.80	625.60	581.21	80
2023-07-06	633.80	640.40	623.00	623.60	579.35	46
2023-07-05	635.20	643.60	634.20	643.60	597.93	28
2023-07-04	640.60	644.80	631.60	632.00	587.15	98
2023-07-03	635.40	641.00	635.40	640.20	594.77	141

← NewerPage 14 of 22 · 1,275 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.