BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	634.00	640.00	632.00	635.20	590.13	97
2023-06-29	629.40	634.80	627.40	630.20	585.48	83
2023-06-28	620.40	629.80	620.40	625.80	581.39	100
2023-06-27	623.40	627.40	620.40	622.00	577.86	61
2023-06-26	625.20	627.40	622.00	624.60	580.28	62
2023-06-23	621.20	626.00	621.20	623.20	578.98	52
2023-06-22	628.60	628.60	616.60	618.20	574.33	127
2023-06-21	633.60	633.60	629.80	632.20	587.34	155
2023-06-20	641.00	645.80	630.20	634.80	589.75	49
2023-06-19	646.80	646.80	637.60	642.80	597.19	87
2023-06-16	649.80	653.00	643.60	643.60	597.93	152
2023-06-15	641.20	644.20	635.20	644.20	598.49	307
2023-06-14	639.00	649.20	636.80	647.60	601.65	200
2023-06-13	632.40	641.80	630.00	639.60	594.21	186
2023-06-12	637.40	641.60	635.60	635.60	590.50	30
2023-06-09	631.60	638.80	627.40	635.20	590.13	404
2023-06-08	632.80	632.80	618.80	622.80	578.61	221
2023-06-07	638.20	640.00	630.60	631.80	586.97	47
2023-06-06	629.40	637.00	628.40	636.80	587.47	71
2023-06-05	642.00	642.00	630.20	631.00	582.12	337
2023-06-02	626.40	638.60	621.60	637.40	588.02	645
2023-06-01	616.60	622.80	615.00	622.80	574.56	264
2023-05-31	628.00	629.00	616.80	616.80	569.02	216
2023-05-30	632.00	633.40	625.40	626.80	578.25	97
2023-05-29	625.40	632.40	625.40	631.40	582.49	52
2023-05-26	618.80	629.80	613.60	625.40	576.95	350
2023-05-25	609.60	618.00	608.00	610.80	563.49	226
2023-05-24	613.00	613.00	604.60	606.80	559.80	162
2023-05-23	618.20	624.80	617.40	622.20	574.00	155
2023-05-22	610.60	622.00	610.60	622.00	573.82	200
2023-05-19	619.80	627.40	616.20	616.20	568.47	287
2023-05-18	604.40	614.40	602.80	613.60	566.07	45
2023-05-17	590.00	594.80	586.00	592.00	546.14	94
2023-05-16	592.80	594.40	587.80	587.80	542.27	44
2023-05-15	596.80	603.60	593.60	594.80	548.72	241
2023-05-12	598.60	599.00	592.60	596.60	550.39	238
2023-05-11	582.60	586.40	575.00	585.40	540.05	77
2023-05-10	585.20	586.00	572.80	574.40	529.90	235
2023-05-09	585.80	589.00	581.40	586.60	541.16	230
2023-05-08	584.60	591.40	583.00	585.80	540.42	629
2023-05-05	579.00	585.40	572.20	581.80	536.73	334
2023-05-04	588.00	588.00	572.80	573.20	528.80	783
2023-05-03	592.00	598.40	589.20	592.20	546.33	186
2023-05-02	605.80	606.20	579.80	580.80	535.81	547
2023-04-28	600.00	607.80	594.20	607.80	560.72	324
2023-04-27	590.00	599.20	590.00	597.40	551.12	310
2023-04-26	603.80	603.80	593.80	593.80	547.80	297
2023-04-25	609.80	610.60	605.60	606.00	559.06	142
2023-04-24	619.00	619.00	610.00	614.20	566.62	263
2023-04-21	633.00	633.00	629.60	629.60	580.83	12
2023-04-20	632.60	635.00	627.40	632.80	583.78	224
2023-04-19	635.20	635.40	626.60	635.40	586.18	107
2023-04-18	640.00	640.00	629.60	631.20	582.30	249
2023-04-17	632.00	638.40	629.80	637.80	588.39	205
2023-04-14	609.80	636.20	606.40	631.60	582.67	1,017
2023-04-13	609.00	609.60	597.00	602.40	555.74	244
2023-04-12	611.20	616.00	609.20	610.60	563.30	162
2023-04-11	608.20	610.40	602.20	610.40	563.12	120
2023-04-06	604.40	604.60	596.60	601.00	554.44	95
2023-04-05	605.00	605.00	597.20	599.80	553.34	151

← NewerPage 15 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.