BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	598.90	600.00	589.70	592.30	531.88	673
2022-04-29	615.00	617.70	608.10	612.40	549.93	470
2022-04-28	613.50	620.20	610.00	611.70	549.30	511
2022-04-27	615.60	620.90	608.40	612.70	550.20	682
2022-04-26	627.50	629.00	613.00	613.90	551.28	256
2022-04-25	614.40	621.30	607.60	608.10	546.07	564
2022-04-22	634.20	634.60	625.30	627.70	563.67	189
2022-04-21	641.10	649.60	640.90	642.00	576.51	395
2022-04-20	650.00	654.50	643.70	654.50	587.74	434
2022-04-19	634.90	650.30	630.10	648.80	582.62	557
2022-04-14	660.40	665.00	647.40	653.00	586.39	358
2022-04-13	670.30	671.20	657.40	662.20	594.65	953
2022-04-12	666.70	675.00	666.70	671.00	602.55	275
2022-04-11	682.30	682.30	668.90	670.00	601.66	324
2022-04-08	696.40	696.40	682.10	682.30	612.70	290
2022-04-07	685.00	689.50	675.80	676.60	607.58	383
2022-04-06	706.30	706.30	686.10	694.10	623.30	528
2022-04-05	710.50	717.30	705.90	712.60	639.91	715
2022-04-04	699.90	714.90	694.20	708.90	636.59	665
2022-04-01	694.90	700.50	693.00	698.80	627.52	781
2022-03-31	701.60	707.40	698.80	702.80	631.11	226
2022-03-30	699.80	700.60	691.00	696.80	625.72	484
2022-03-29	680.00	694.00	677.60	688.00	617.82	632
2022-03-28	677.00	684.60	673.20	678.60	609.38	359
2022-03-25	666.00	675.00	666.00	671.40	602.91	214
2022-03-24	673.80	675.00	669.20	673.20	604.53	357
2022-03-23	682.00	683.20	668.60	668.80	600.58	738
2022-03-22	673.20	678.80	668.00	676.60	607.58	768
2022-03-21	671.00	673.80	666.00	666.20	598.24	593
2022-03-18	672.00	674.20	662.00	667.00	598.96	716
2022-03-17	667.40	669.60	656.20	660.60	593.21	714
2022-03-16	656.40	663.80	647.80	659.00	591.78	908
2022-03-15	633.80	650.80	630.00	642.40	576.87	624
2022-03-14	635.00	646.20	627.60	641.00	575.61	1,099
2022-03-11	639.80	643.80	626.80	626.80	562.86	570
2022-03-10	630.00	630.00	615.40	625.00	561.25	868
2022-03-09	611.00	626.60	605.20	621.00	557.65	1,763
2022-03-08	620.00	627.60	607.80	609.80	547.60	1,228
2022-03-07	634.80	641.80	624.40	631.60	567.17	912
2022-03-04	666.00	667.40	645.60	645.60	579.74	691
2022-03-03	671.40	679.00	662.80	665.40	593.62	177
2022-03-02	643.60	666.40	640.60	665.60	593.80	658
2022-03-01	666.80	668.20	649.60	649.80	579.70	357
2022-02-28	676.20	676.20	658.60	663.00	591.48	766
2022-02-25	649.80	665.20	649.80	662.20	590.76	989
2022-02-24	631.20	653.60	631.20	643.20	573.81	1,000
2022-02-23	660.60	665.60	654.80	657.80	586.84	341
2022-02-22	650.00	665.20	650.00	661.20	589.87	1,317
2022-02-21	673.60	673.60	660.80	665.00	593.26	767
2022-02-18	670.20	676.60	667.00	668.20	596.12	517
2022-02-17	686.40	690.40	677.60	679.40	606.11	320
2022-02-16	692.00	692.00	684.00	685.40	611.46	1,184
2022-02-15	670.00	690.20	670.00	689.40	615.03	1,306
2022-02-14	685.80	685.80	672.00	676.60	603.61	1,500
2022-02-11	687.20	689.40	676.00	686.60	612.53	941
2022-02-10	713.20	714.40	699.20	700.40	624.84	1,235
2022-02-09	709.20	721.40	707.00	717.40	640.01	1,171
2022-02-08	717.00	719.00	708.80	709.40	632.87	781
2022-02-07	703.80	718.20	703.80	716.80	639.47	492
2022-02-04	710.00	710.00	698.00	702.60	626.80	459

← NewerPage 20 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.