BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	572.90	585.20	572.90	583.20	530.87	586
2022-10-14	583.30	596.60	572.10	574.80	523.22	824
2022-10-13	549.70	556.80	522.40	543.30	494.55	1,018
2022-10-12	551.90	560.00	545.00	549.90	500.56	423
2022-10-11	553.90	554.90	545.00	549.10	499.83	1,019
2022-10-10	571.10	572.60	562.40	566.00	515.21	582
2022-10-07	586.70	594.00	567.70	567.70	516.76	139
2022-10-06	589.60	592.00	583.10	588.80	535.97	160
2022-10-05	585.30	594.60	585.00	588.00	535.24	108
2022-10-04	591.10	593.80	587.50	590.40	537.42	591
2022-10-03	563.00	580.20	560.00	580.20	528.14	1,768
2022-09-30	580.00	583.30	570.60	577.50	525.68	387
2022-09-29	603.60	603.60	583.80	583.80	531.42	232
2022-09-28	602.00	605.80	593.60	604.20	549.98	507
2022-09-27	614.00	620.00	606.40	606.40	551.99	719
2022-09-26	609.90	613.20	603.70	610.60	555.81	251
2022-09-23	610.00	614.30	602.00	606.80	552.35	656
2022-09-22	614.80	621.40	604.80	608.30	553.72	358
2022-09-21	621.40	637.20	621.40	635.60	578.57	81
2022-09-20	635.00	635.80	622.80	626.70	570.47	472
2022-09-19	626.90	635.70	620.70	629.20	572.74	168
2022-09-16	632.90	632.90	620.00	622.00	566.19	587
2022-09-15	646.70	654.50	634.80	636.80	579.66	618
2022-09-14	653.70	657.20	644.30	644.30	586.49	1,515
2022-09-13	694.00	695.00	650.90	654.80	596.04	867
2022-09-12	698.40	698.80	683.80	687.60	625.90	279
2022-09-09	688.80	697.20	688.80	692.20	630.09	295
2022-09-08	677.00	688.10	672.50	686.00	624.44	179
2022-09-07	670.80	672.90	666.50	670.90	610.70	228
2022-09-06	664.10	670.20	657.00	667.90	607.97	78
2022-09-05	661.10	668.50	656.60	663.80	600.28	101
2022-09-02	670.00	677.90	663.00	675.30	610.68	292
2022-09-01	661.00	662.60	655.00	661.00	597.74	915
2022-08-31	674.40	682.90	666.20	667.30	603.44	2,122
2022-08-30	683.60	687.10	672.90	673.10	608.69	2,853
2022-08-29	678.10	680.00	665.50	677.50	612.67	1,661
2022-08-26	715.90	715.90	691.20	691.50	625.33	524
2022-08-25	705.20	711.40	704.30	708.60	640.79	298
2022-08-24	700.00	704.60	698.00	704.10	636.72	38
2022-08-23	699.90	704.30	697.70	699.50	632.56	315
2022-08-22	715.00	715.00	695.50	704.30	636.90	729
2022-08-19	732.80	736.80	713.90	713.90	645.58	214
2022-08-18	723.60	735.30	720.00	732.80	662.67	381
2022-08-17	745.00	745.50	724.30	725.60	656.16	531
2022-08-16	742.90	745.00	735.60	744.00	672.80	341
2022-08-15	735.90	739.50	726.60	739.50	668.73	358
2022-08-12	708.10	724.80	708.10	724.50	655.17	343
2022-08-11	700.00	711.70	700.00	708.00	640.25	606
2022-08-10	680.00	695.00	678.00	692.60	626.32	148
2022-08-09	684.00	684.00	675.00	675.30	610.68	184
2022-08-08	688.90	690.90	683.00	686.10	620.44	186
2022-08-05	686.80	686.80	678.00	681.80	616.55	298
2022-08-04	675.10	685.00	675.00	677.00	612.21	297
2022-08-03	658.10	670.70	651.60	670.70	606.52	215
2022-08-02	653.70	657.50	650.00	657.50	594.58	79
2022-08-01	655.40	658.50	642.00	649.60	587.44	555
2022-07-29	644.90	663.50	643.00	655.40	592.68	735
2022-07-28	626.40	642.90	626.40	642.90	581.38	91
2022-07-27	619.80	622.00	616.50	620.70	561.30	178
2022-07-26	623.60	626.40	616.10	616.10	557.14	69

← NewerPage 18 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.