BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 948.90 | 958.30 | 922.10 | 922.10 | 906.62 | 343 |
| 2026-02-02 | 937.00 | 950.90 | 932.10 | 946.40 | 930.51 | 309 |
| 2026-01-30 | 937.00 | 943.10 | 932.70 | 934.10 | 918.41 | 30 |
| 2026-01-29 | 933.20 | 946.70 | 932.90 | 937.00 | 921.27 | 202 |
| 2026-01-28 | 924.40 | 930.00 | 919.20 | 926.30 | 910.75 | 215 |
| 2026-01-27 | 954.80 | 954.80 | 919.10 | 919.80 | 904.35 | 335 |
| 2026-01-26 | 947.40 | 957.00 | 947.40 | 949.80 | 933.85 | 151 |
| 2026-01-23 | 967.90 | 978.00 | 948.90 | 957.70 | 941.62 | 557 |
| 2026-01-22 | 974.30 | 977.10 | 968.20 | 974.80 | 958.43 | 246 |
| 2026-01-21 | 950.20 | 963.50 | 944.00 | 962.20 | 946.04 | 212 |
| 2026-01-20 | 971.90 | 975.40 | 959.70 | 966.00 | 949.78 | 404 |
| 2026-01-19 | 970.40 | 988.90 | 969.40 | 985.70 | 969.15 | 584 |
| 2026-01-16 | 998.90 | 1,016.60 | 991.00 | 1,014.40 | 997.37 | 1,147 |
| 2026-01-15 | 938.30 | 992.10 | 926.30 | 989.20 | 972.59 | 688 |
| 2026-01-14 | 928.80 | 936.20 | 922.80 | 930.10 | 914.48 | 120 |
| 2026-01-13 | 931.20 | 939.70 | 924.10 | 925.80 | 910.25 | 376 |
| 2026-01-12 | 929.80 | 932.10 | 915.30 | 932.00 | 916.35 | 384 |
| 2026-01-09 | 936.60 | 943.40 | 928.80 | 932.40 | 916.74 | 417 |
| 2026-01-08 | 921.60 | 931.10 | 912.00 | 931.10 | 915.46 | 216 |
| 2026-01-07 | 955.30 | 955.30 | 925.90 | 927.40 | 911.83 | 375 |
| 2026-01-06 | 958.50 | 958.50 | 942.20 | 955.90 | 939.85 | 343 |
| 2026-01-05 | 923.80 | 966.80 | 921.30 | 954.70 | 938.67 | 309 |
| 2026-01-02 | 918.60 | 926.50 | 913.40 | 925.70 | 910.16 | 472 |
| 2025-12-30 | 923.10 | 925.50 | 911.50 | 923.80 | 908.29 | 147 |
| 2025-12-29 | 923.60 | 928.80 | 919.30 | 922.20 | 906.71 | 236 |
| 2025-12-23 | 921.60 | 926.30 | 916.20 | 922.90 | 907.40 | 223 |
| 2025-12-22 | 904.50 | 925.30 | 902.60 | 923.60 | 908.09 | 169 |
| 2025-12-19 | 909.90 | 918.10 | 905.50 | 909.00 | 893.74 | 209 |
| 2025-12-18 | 900.00 | 916.10 | 900.00 | 912.90 | 897.57 | 63 |
| 2025-12-17 | 911.10 | 920.60 | 909.70 | 915.30 | 899.93 | 106 |
| 2025-12-16 | 921.50 | 922.70 | 906.40 | 913.70 | 898.36 | 82 |
| 2025-12-15 | 933.70 | 938.70 | 921.40 | 921.40 | 905.93 | 164 |
| 2025-12-12 | 940.30 | 946.40 | 927.30 | 929.20 | 913.60 | 335 |
| 2025-12-11 | 921.50 | 928.30 | 918.60 | 928.30 | 912.71 | 150 |
| 2025-12-10 | 919.90 | 925.60 | 913.00 | 925.60 | 910.06 | 123 |
| 2025-12-09 | 917.80 | 923.00 | 898.70 | 921.00 | 905.53 | 621 |
| 2025-12-08 | 922.10 | 926.70 | 918.50 | 918.50 | 903.08 | 91 |
| 2025-12-05 | 917.40 | 922.70 | 916.00 | 919.90 | 904.45 | 69 |
| 2025-12-04 | 932.70 | 932.70 | 919.90 | 927.00 | 906.87 | 48 |
| 2025-12-03 | 888.00 | 911.60 | 888.00 | 911.60 | 891.80 | 353 |
| 2025-12-02 | 900.30 | 906.10 | 894.10 | 896.00 | 876.54 | 220 |
| 2025-12-01 | 902.00 | 902.00 | 893.30 | 900.40 | 880.85 | 365 |
| 2025-11-28 | 900.10 | 908.60 | 900.10 | 906.90 | 887.20 | 108 |
| 2025-11-27 | 895.50 | 909.00 | 895.40 | 909.00 | 889.26 | 94 |
| 2025-11-26 | 890.10 | 902.60 | 890.10 | 901.50 | 881.92 | 71 |
| 2025-11-25 | 886.50 | 889.70 | 876.00 | 887.90 | 868.62 | 201 |
| 2025-11-24 | 884.50 | 887.70 | 873.70 | 882.60 | 863.43 | 241 |
| 2025-11-21 | 861.00 | 871.10 | 859.20 | 870.10 | 851.20 | 663 |
| 2025-11-20 | 893.50 | 893.90 | 878.90 | 878.90 | 859.81 | 545 |
| 2025-11-19 | 877.10 | 889.00 | 873.80 | 880.60 | 861.48 | 300 |
| 2025-11-18 | 876.30 | 883.80 | 852.00 | 881.70 | 862.55 | 591 |
| 2025-11-17 | 913.90 | 921.30 | 898.00 | 902.00 | 882.41 | 347 |
| 2025-11-14 | 914.50 | 919.60 | 906.60 | 915.20 | 895.32 | 296 |
| 2025-11-13 | 940.80 | 945.10 | 926.00 | 930.60 | 910.39 | 254 |
| 2025-11-12 | 936.90 | 949.00 | 936.90 | 943.30 | 922.81 | 73 |
| 2025-11-11 | 936.80 | 936.80 | 932.00 | 936.20 | 915.87 | 41 |
| 2025-11-10 | 942.60 | 948.90 | 928.70 | 931.70 | 911.47 | 359 |
| 2025-11-07 | 929.60 | 931.50 | 919.40 | 919.40 | 899.43 | 174 |
| 2025-11-06 | 930.20 | 937.70 | 918.50 | 918.50 | 898.55 | 89 |
| 2025-11-05 | 926.70 | 939.00 | 919.00 | 939.00 | 918.61 | 152 |
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.