BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 917.80 | 924.40 | 910.00 | 923.60 | 918.70 | 126 |
| 2026-07-23 | 924.80 | 930.00 | 919.40 | 919.40 | 914.52 | 190 |
| 2026-07-22 | 910.00 | 915.20 | 907.00 | 909.80 | 904.97 | 75 |
| 2026-07-21 | 923.60 | 927.20 | 920.80 | 924.40 | 919.50 | 163 |
| 2026-07-20 | 934.80 | 945.60 | 924.20 | 934.60 | 929.64 | 200 |
| 2026-07-17 | 949.60 | 958.20 | 935.60 | 935.60 | 930.64 | 240 |
| 2026-07-16 | 963.00 | 980.60 | 955.40 | 961.80 | 956.70 | 422 |
| 2026-07-15 | 902.20 | 966.60 | 902.20 | 966.60 | 961.47 | 1,101 |
| 2026-07-14 | 904.60 | 904.60 | 895.40 | 898.40 | 893.63 | 230 |
| 2026-07-13 | 908.80 | 908.80 | 892.80 | 897.00 | 892.24 | 145 |
| 2026-07-10 | 885.40 | 914.00 | 883.80 | 906.80 | 901.99 | 301 |
| 2026-07-09 | 865.80 | 889.40 | 865.80 | 887.40 | 882.69 | 214 |
| 2026-07-08 | 881.60 | 881.60 | 863.00 | 864.40 | 859.82 | 145 |
| 2026-07-07 | 885.40 | 890.00 | 875.00 | 881.60 | 876.92 | 307 |
| 2026-07-06 | 871.40 | 877.20 | 868.20 | 877.20 | 872.55 | 258 |
| 2026-07-03 | 866.00 | 868.40 | 862.80 | 867.40 | 862.80 | 296 |
| 2026-07-02 | 864.80 | 871.00 | 852.40 | 867.80 | 863.20 | 191 |
| 2026-07-01 | 846.80 | 857.00 | 840.60 | 857.00 | 852.45 | 315 |
| 2026-06-30 | 838.00 | 849.80 | 832.20 | 842.60 | 838.13 | 350 |
| 2026-06-29 | 850.20 | 867.00 | 831.20 | 831.20 | 826.79 | 1,351 |
| 2026-06-26 | 861.20 | 863.20 | 848.40 | 858.60 | 854.05 | 203 |
| 2026-06-25 | 874.00 | 877.60 | 860.20 | 865.40 | 860.81 | 201 |
| 2026-06-24 | 897.60 | 897.60 | 857.00 | 870.40 | 865.78 | 366 |
| 2026-06-23 | 910.80 | 919.20 | 904.40 | 909.60 | 904.78 | 332 |
| 2026-06-22 | 919.60 | 928.40 | 915.80 | 923.80 | 918.90 | 149 |
| 2026-06-19 | 908.20 | 923.40 | 908.20 | 923.40 | 918.50 | 198 |
| 2026-06-18 | 924.20 | 935.80 | 918.00 | 925.00 | 920.09 | 447 |
| 2026-06-17 | 905.00 | 917.60 | 902.20 | 916.80 | 911.94 | 115 |
| 2026-06-16 | 902.00 | 906.20 | 893.40 | 902.60 | 897.81 | 210 |
| 2026-06-15 | 905.40 | 907.60 | 895.00 | 900.60 | 895.82 | 611 |
| 2026-06-12 | 881.40 | 899.00 | 877.80 | 897.20 | 892.44 | 235 |
| 2026-06-11 | 875.00 | 884.20 | 872.60 | 872.60 | 867.97 | 202 |
| 2026-06-10 | 869.40 | 879.20 | 867.20 | 870.00 | 865.39 | 287 |
| 2026-06-09 | 861.60 | 870.40 | 859.40 | 859.40 | 854.84 | 185 |
| 2026-06-08 | 862.40 | 868.00 | 860.00 | 862.60 | 858.02 | 258 |
| 2026-06-05 | 867.80 | 876.80 | 864.80 | 867.20 | 862.60 | 143 |
| 2026-06-04 | 861.00 | 876.80 | 858.60 | 871.60 | 861.90 | 233 |
| 2026-06-03 | 860.20 | 881.20 | 848.20 | 850.60 | 841.13 | 433 |
| 2026-06-02 | 873.20 | 887.40 | 869.20 | 870.60 | 860.91 | 329 |
| 2026-06-01 | 910.00 | 910.00 | 876.60 | 888.60 | 878.71 | 270 |
| 2026-05-29 | 902.00 | 907.80 | 895.20 | 907.20 | 897.10 | 884 |
| 2026-05-28 | 928.20 | 928.20 | 897.40 | 901.00 | 890.97 | 353 |
| 2026-05-27 | 921.40 | 931.20 | 920.00 | 923.40 | 913.12 | 212 |
| 2026-05-26 | 927.20 | 931.20 | 922.80 | 923.20 | 912.92 | 281 |
| 2026-05-25 | 935.80 | 937.00 | 927.20 | 935.60 | 925.18 | 33 |
| 2026-05-22 | 922.60 | 924.20 | 913.40 | 923.80 | 913.52 | 98 |
| 2026-05-21 | 901.00 | 909.40 | 899.00 | 906.00 | 895.91 | 239 |
| 2026-05-20 | 894.00 | 899.40 | 890.20 | 897.80 | 887.80 | 124 |
| 2026-05-19 | 929.40 | 932.00 | 909.00 | 909.00 | 898.88 | 200 |
| 2026-05-18 | 921.20 | 933.40 | 914.00 | 933.40 | 923.01 | 98 |
| 2026-05-15 | 946.00 | 946.00 | 932.00 | 936.40 | 925.98 | 144 |
| 2026-05-14 | 933.60 | 950.00 | 932.80 | 948.00 | 937.45 | 266 |
| 2026-05-13 | 931.00 | 935.80 | 926.20 | 930.00 | 919.65 | 831 |
| 2026-05-12 | 918.00 | 921.80 | 912.20 | 921.00 | 910.75 | 80 |
| 2026-05-11 | 913.60 | 925.00 | 911.40 | 917.00 | 906.79 | 541 |
| 2026-05-08 | 913.00 | 916.00 | 909.80 | 916.00 | 905.80 | 93 |
| 2026-05-07 | 919.60 | 919.60 | 904.00 | 909.60 | 899.47 | 215 |
| 2026-05-06 | 894.60 | 916.80 | 894.20 | 915.80 | 905.60 | 380 |
| 2026-05-05 | 905.00 | 905.60 | 899.60 | 903.60 | 893.54 | 106 |
| 2026-05-04 | 908.20 | 910.80 | 899.00 | 902.00 | 891.96 | 175 |
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.