BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	926.70	939.00	919.00	939.00	918.61	152
2025-11-04	924.60	925.90	917.00	923.20	903.15	70
2025-11-03	942.80	949.50	920.00	932.20	911.95	329
2025-10-31	949.70	957.60	933.60	937.50	917.14	254
2025-10-30	950.00	954.70	943.90	953.10	932.40	476
2025-10-29	967.10	967.80	955.90	955.90	935.14	289
2025-10-28	969.30	975.30	967.40	970.30	949.23	401
2025-10-27	988.90	989.00	972.00	972.90	951.77	370
2025-10-24	973.10	983.50	971.60	983.50	962.14	289
2025-10-23	979.80	979.80	970.00	970.60	949.52	90
2025-10-22	980.60	981.50	972.40	973.40	952.26	301
2025-10-21	996.20	1,000.60	984.20	986.00	964.59	225
2025-10-20	1,003.40	1,009.20	997.30	1,003.40	981.61	506
2025-10-17	993.60	1,006.20	980.10	1,001.20	979.46	621
2025-10-16	1,032.80	1,042.20	1,030.80	1,033.40	1,010.96	173
2025-10-15	1,032.00	1,048.60	1,022.60	1,029.80	1,007.43	533
2025-10-14	993.10	1,037.40	986.30	1,005.60	983.76	942
2025-10-13	985.20	1,001.60	984.50	1,001.00	979.26	393
2025-10-10	1,009.80	1,019.40	990.30	990.30	968.79	564
2025-10-09	1,004.60	1,015.60	1,003.40	1,007.20	985.33	227
2025-10-08	1,003.60	1,009.60	997.10	1,009.20	987.28	550
2025-10-07	1,005.00	1,012.40	1,000.20	1,000.40	978.67	227
2025-10-06	986.10	1,004.60	986.10	1,002.20	980.43	418
2025-10-03	993.20	995.80	986.80	990.20	968.69	270
2025-10-02	976.60	982.60	971.90	979.20	957.93	152
2025-10-01	990.90	993.20	970.40	977.80	956.56	285
2025-09-30	1,002.20	1,007.20	992.10	993.70	972.12	223
2025-09-29	992.00	1,007.20	987.20	1,000.60	978.87	149
2025-09-26	985.50	991.30	981.10	987.30	965.86	105
2025-09-25	962.00	970.50	955.00	969.70	948.64	85
2025-09-24	955.20	963.10	955.20	963.10	942.18	25
2025-09-23	966.70	971.50	962.70	963.70	942.77	57
2025-09-22	964.80	967.70	963.20	967.70	946.68	58
2025-09-19	963.80	970.80	960.90	963.10	942.18	67
2025-09-18	957.50	976.40	957.50	972.50	951.38	72
2025-09-17	940.00	953.00	940.00	947.30	926.73	153
2025-09-16	950.20	952.30	935.80	940.10	919.68	153
2025-09-15	961.80	963.50	949.20	949.20	928.59	143
2025-09-12	974.10	974.10	957.10	957.10	936.31	141
2025-09-11	942.90	963.10	942.90	962.60	941.69	182
2025-09-10	947.30	951.10	940.30	940.30	919.88	296
2025-09-09	940.70	949.40	936.80	949.40	928.78	136
2025-09-08	942.40	942.40	936.30	939.60	919.19	156
2025-09-05	944.30	951.20	928.90	935.90	915.57	153
2025-09-04	935.50	956.80	935.00	950.60	925.41	110
2025-09-03	948.10	961.80	945.60	945.60	920.54	147
2025-09-02	963.90	969.00	943.30	949.20	924.05	376
2025-09-01	964.80	970.50	964.80	969.00	943.32	107
2025-08-29	969.00	971.80	961.80	962.90	937.39	134
2025-08-28	975.40	978.10	969.30	969.30	943.62	105
2025-08-27	981.50	988.50	979.10	979.10	953.16	163
2025-08-26	979.00	979.50	971.10	971.10	945.37	319
2025-08-25	985.30	985.30	976.20	978.70	952.77	95
2025-08-22	974.70	985.20	973.70	985.20	959.09	102
2025-08-21	973.80	973.80	963.00	967.10	941.47	161
2025-08-20	961.70	968.00	956.40	964.00	938.46	157
2025-08-19	971.10	975.50	967.10	970.60	944.88	58
2025-08-18	970.20	985.60	961.30	974.80	948.97	150
2025-08-15	1,000.60	1,000.60	981.30	982.80	956.76	39
2025-08-14	993.70	995.60	988.30	995.60	969.22	115

← NewerPage 5 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.