BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	615.00	615.00	600.40	601.60	555.00	325
2023-04-03	617.40	621.00	605.20	611.40	564.04	479
2023-03-31	609.30	614.50	608.40	614.20	566.62	187
2023-03-30	603.40	610.60	603.40	608.20	561.09	152
2023-03-29	601.20	605.80	599.90	602.10	555.46	169
2023-03-28	605.70	605.70	593.80	593.80	547.80	178
2023-03-27	604.70	608.60	600.40	601.80	555.18	381
2023-03-24	602.80	602.80	595.00	596.50	550.29	498
2023-03-23	601.50	606.00	599.00	603.90	557.12	310
2023-03-22	615.90	616.60	610.50	610.50	563.21	38
2023-03-21	601.50	615.20	601.50	614.60	566.99	257
2023-03-20	590.00	604.30	590.00	600.30	553.80	229
2023-03-17	602.30	603.10	588.30	593.50	547.53	650
2023-03-16	601.00	603.30	588.90	601.80	555.18	315
2023-03-15	597.40	600.50	585.00	593.80	547.80	758
2023-03-14	590.40	605.00	587.70	595.00	548.91	875
2023-03-13	607.40	607.40	585.40	588.00	542.45	1,224
2023-03-10	612.90	617.10	592.00	610.90	563.58	621
2023-03-09	642.20	642.20	630.90	631.50	582.58	361
2023-03-08	643.60	645.10	640.00	641.50	591.81	172
2023-03-07	650.00	650.00	641.30	641.30	591.62	177
2023-03-06	655.00	655.00	647.70	652.10	601.59	276
2023-03-03	649.90	651.90	645.90	651.00	596.46	160
2023-03-02	639.50	641.40	634.70	640.20	586.56	255
2023-03-01	651.90	653.50	635.00	639.70	586.11	343
2023-02-28	648.50	650.00	641.80	649.50	595.09	168
2023-02-27	650.10	657.10	648.70	649.10	594.72	578
2023-02-24	652.00	652.90	646.10	651.00	596.46	188
2023-02-23	652.10	658.50	651.00	651.50	596.92	198
2023-02-22	648.90	656.00	645.00	652.20	597.56	302
2023-02-21	672.30	672.30	651.20	654.30	599.48	242
2023-02-20	665.10	672.30	665.10	670.10	613.96	18
2023-02-17	671.40	671.40	662.40	665.00	609.29	112
2023-02-16	680.00	680.00	668.80	672.40	616.07	108
2023-02-15	680.90	681.90	672.30	680.20	623.21	258
2023-02-14	687.00	689.80	680.80	680.80	623.76	54
2023-02-13	678.10	684.30	677.00	683.10	625.87	129
2023-02-10	671.20	675.90	661.90	675.90	619.27	78
2023-02-09	687.10	688.40	679.20	679.20	622.30	116
2023-02-08	692.90	692.90	684.00	685.90	628.44	124
2023-02-07	695.70	698.50	687.10	689.30	631.55	149
2023-02-06	700.00	700.00	692.20	696.00	637.69	82
2023-02-03	712.00	712.00	691.10	704.30	645.29	210
2023-02-02	696.30	714.00	688.50	713.00	653.27	208
2023-02-01	698.60	699.40	687.60	687.60	629.99	195
2023-01-31	693.90	693.90	688.00	689.90	632.10	76
2023-01-30	702.00	702.00	687.90	694.20	636.04	186
2023-01-27	696.80	698.80	694.20	697.30	638.88	44
2023-01-26	692.80	693.20	682.90	687.70	630.08	168
2023-01-25	691.10	694.50	672.70	673.50	617.07	292
2023-01-24	691.60	695.50	687.00	691.70	633.75	389
2023-01-23	684.40	685.20	679.00	682.20	625.05	95
2023-01-20	680.00	680.40	674.40	679.10	622.21	147
2023-01-19	690.60	690.60	682.10	682.10	624.95	83
2023-01-18	686.40	700.00	684.50	697.10	638.70	273
2023-01-17	698.50	700.20	683.00	686.40	628.89	127
2023-01-16	698.00	703.00	698.00	699.90	641.26	142
2023-01-13	692.70	707.90	684.60	693.90	635.77	645
2023-01-12	701.00	706.80	688.60	688.60	630.91	213
2023-01-11	707.80	708.80	704.90	708.50	649.14	86

← NewerPage 16 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.