BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	710.00	710.00	698.00	702.60	626.80	459
2022-02-03	730.60	730.60	714.40	716.00	638.76	539
2022-02-02	741.20	741.20	721.40	724.20	646.07	731
2022-02-01	734.80	737.80	731.00	734.80	655.53	631
2022-01-31	730.00	730.00	719.60	725.40	647.15	808
2022-01-28	715.40	715.40	694.80	706.60	630.37	521
2022-01-27	710.00	728.80	709.00	720.80	643.04	477
2022-01-26	705.00	722.80	705.00	720.00	642.33	1,016
2022-01-25	693.80	699.60	676.80	690.00	615.56	963
2022-01-24	705.00	710.00	675.00	680.00	606.64	3,596
2022-01-21	730.60	730.60	710.40	718.00	640.54	956
2022-01-20	726.00	745.00	725.40	745.00	664.63	492
2022-01-19	730.60	738.80	729.80	733.60	654.46	380
2022-01-18	749.80	749.80	730.40	731.00	652.14	1,230
2022-01-17	746.00	750.00	744.40	750.00	669.09	870
2022-01-14	762.60	768.00	725.00	741.60	661.60	2,845
2022-01-13	775.80	777.00	770.00	772.60	689.25	263
2022-01-12	786.00	786.60	774.20	777.20	693.36	220
2022-01-11	775.40	776.00	761.80	771.20	688.00	559
2022-01-10	794.20	794.20	764.20	767.40	684.61	341
2022-01-07	790.40	796.00	781.60	784.60	699.96	299
2022-01-06	794.20	795.40	784.20	785.60	700.85	645
2022-01-05	815.00	816.00	810.60	810.60	723.15	516
2022-01-04	814.80	821.40	805.60	821.40	732.79	356
2022-01-03	808.40	815.60	808.40	809.80	722.44	821
2021-12-30	805.00	808.40	805.00	805.00	718.16	85
2021-12-29	820.60	820.60	804.20	805.20	718.34	213
2021-12-28	819.00	820.80	814.80	818.20	729.93	233
2021-12-27	808.80	811.60	804.00	807.40	720.30	512
2021-12-23	810.00	814.00	805.00	809.00	721.73	250
2021-12-22	808.20	810.80	803.00	810.60	723.15	145
2021-12-21	797.40	804.00	796.80	802.80	716.20	684
2021-12-20	806.40	806.40	784.00	785.60	700.85	1,752
2021-12-17	809.80	814.00	801.20	814.00	726.19	325
2021-12-16	808.60	825.20	808.60	822.80	734.04	564
2021-12-15	803.20	803.20	792.60	800.40	714.05	326
2021-12-14	812.00	814.80	796.80	796.80	710.84	535
2021-12-13	822.00	824.80	811.40	811.40	723.87	304
2021-12-10	820.40	820.40	811.40	816.40	728.33	839
2021-12-09	816.20	817.20	809.40	817.20	729.04	384
2021-12-08	816.80	821.20	811.00	811.00	723.51	1,407
2021-12-07	797.00	820.80	797.00	819.40	731.00	721
2021-12-06	803.00	803.00	792.60	796.20	710.31	1,275
2021-12-03	822.40	822.40	793.20	797.40	708.09	403
2021-12-02	807.00	815.20	797.20	808.80	718.22	469
2021-12-01	805.20	818.80	802.00	814.60	723.37	904
2021-11-30	814.80	816.00	804.80	810.80	719.99	796
2021-11-29	802.60	818.40	802.20	808.80	718.22	779
2021-11-26	819.80	819.80	793.80	798.40	708.98	1,804
2021-11-25	830.60	835.00	829.40	834.40	740.95	546
2021-11-24	830.40	837.60	827.00	827.00	734.38	176
2021-11-23	815.60	821.00	813.00	821.00	729.05	168
2021-11-22	813.20	823.80	812.80	823.80	731.54	307
2021-11-19	821.40	821.40	808.40	813.20	722.12	489
2021-11-18	828.80	829.00	817.80	821.40	729.41	445
2021-11-17	840.20	841.80	815.80	823.40	731.18	680
2021-11-16	838.00	848.20	835.80	841.60	747.34	365
2021-11-15	847.00	856.60	837.20	846.20	751.43	391
2021-11-12	851.20	851.20	842.00	847.80	752.85	405
2021-11-11	836.00	842.40	835.40	842.40	748.05	233

← NewerPage 21 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.