BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	623.80	626.40	615.20	622.20	562.66	452
2022-07-22	627.00	633.50	621.80	621.80	562.30	195
2022-07-21	626.40	626.40	615.20	625.60	565.73	173
2022-07-20	617.80	624.90	611.80	623.80	564.10	375
2022-07-19	587.20	609.00	586.20	607.80	549.64	120
2022-07-18	591.80	604.70	591.80	596.70	539.60	254
2022-07-15	590.00	595.40	572.90	591.80	535.17	1,108
2022-07-14	593.10	593.10	582.40	582.80	527.03	385
2022-07-13	602.80	608.00	583.40	589.30	532.91	410
2022-07-12	605.20	611.10	597.10	610.80	552.35	192
2022-07-11	614.10	614.10	602.70	603.20	545.48	71
2022-07-08	613.90	617.70	605.00	612.30	553.71	231
2022-07-07	608.50	614.50	602.20	610.30	551.90	116
2022-07-06	606.50	611.90	602.80	604.50	546.65	216
2022-07-05	590.30	601.50	583.60	589.60	533.18	325
2022-07-04	590.90	598.50	587.40	597.30	540.14	343
2022-07-01	578.60	591.10	577.10	588.20	531.91	275
2022-06-30	584.00	586.70	576.90	582.50	526.76	282
2022-06-29	601.80	606.60	588.30	595.50	538.51	84
2022-06-28	605.00	613.60	601.40	601.40	543.85	115
2022-06-27	611.90	622.10	602.30	602.30	544.66	202
2022-06-24	599.90	610.00	596.30	606.10	548.10	173
2022-06-23	576.00	596.60	576.00	591.00	534.44	611
2022-06-22	573.20	584.50	568.00	582.70	526.94	231
2022-06-21	562.00	576.80	557.90	576.80	521.60	307
2022-06-20	559.30	563.00	556.00	563.00	509.12	60
2022-06-17	556.40	567.50	555.30	558.50	505.05	451
2022-06-16	576.20	576.20	550.00	551.70	498.90	429
2022-06-15	571.00	579.90	564.00	575.60	520.52	237
2022-06-14	579.90	584.60	571.70	571.70	516.99	216
2022-06-13	586.40	586.40	565.20	572.80	517.99	1,708
2022-06-10	620.10	626.30	591.90	593.60	536.79	380
2022-06-09	620.10	626.40	615.80	623.50	563.83	325
2022-06-08	635.50	635.50	627.70	627.70	567.63	222
2022-06-07	632.90	632.90	625.60	629.30	569.08	299
2022-06-06	626.70	642.50	626.70	635.80	574.96	417
2022-06-03	636.90	636.90	624.00	626.60	566.64	427
2022-06-02	620.30	627.40	619.80	623.30	559.72	545
2022-06-01	624.90	629.90	619.20	620.30	557.02	340
2022-05-31	626.40	626.40	615.80	618.50	555.41	357
2022-05-30	623.20	626.10	618.20	620.50	557.20	777
2022-05-27	610.00	624.30	604.90	619.20	556.04	408
2022-05-26	590.20	599.70	584.30	596.60	535.74	390
2022-05-25	577.70	589.80	576.20	586.40	526.58	436
2022-05-24	570.30	572.90	555.00	562.70	505.30	125
2022-05-23	566.10	574.60	563.90	574.30	515.72	793
2022-05-20	561.80	570.50	561.80	564.40	506.83	423
2022-05-19	558.60	565.80	552.00	554.70	498.12	767
2022-05-18	583.90	583.90	568.60	568.60	510.60	270
2022-05-17	579.60	593.50	570.70	575.70	516.97	550
2022-05-16	589.50	595.10	561.60	565.00	507.37	560
2022-05-13	580.10	597.60	578.50	597.10	536.19	769
2022-05-12	574.60	580.90	567.00	575.00	516.35	323
2022-05-11	579.40	585.00	574.30	583.40	523.89	465
2022-05-10	579.00	590.30	565.60	570.30	512.13	464
2022-05-09	598.60	598.60	576.40	580.00	520.84	697
2022-05-06	603.70	607.70	584.40	598.10	537.09	590
2022-05-05	631.00	631.00	602.90	603.70	542.12	580
2022-05-04	604.00	605.90	600.00	601.30	539.96	284
2022-05-03	595.60	607.10	592.50	607.10	545.17	277

← NewerPage 19 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.