BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 991.10 | 999.00 | 987.60 | 987.60 | 961.43 | 286 |
| 2025-08-12 | 974.30 | 982.90 | 974.30 | 982.90 | 956.86 | 30 |
| 2025-08-11 | 965.20 | 971.60 | 960.00 | 970.40 | 944.69 | 81 |
| 2025-08-08 | 953.00 | 962.70 | 951.00 | 960.90 | 935.44 | 29 |
| 2025-08-07 | 963.10 | 968.00 | 955.50 | 958.90 | 933.49 | 235 |
| 2025-08-06 | 962.00 | 962.40 | 957.00 | 959.20 | 933.78 | 63 |
| 2025-08-05 | 963.40 | 970.00 | 946.20 | 970.00 | 944.30 | 200 |
| 2025-08-04 | 943.70 | 956.00 | 943.70 | 951.70 | 926.48 | 61 |
| 2025-08-01 | 970.10 | 970.10 | 935.80 | 943.10 | 918.11 | 174 |
| 2025-07-31 | 975.90 | 986.00 | 968.40 | 971.30 | 945.56 | 46 |
| 2025-07-30 | 972.60 | 994.30 | 956.00 | 973.50 | 947.70 | 2,492 |
| 2025-07-29 | 969.90 | 975.70 | 964.00 | 966.40 | 940.79 | 131 |
| 2025-07-28 | 967.70 | 970.00 | 952.10 | 962.80 | 937.29 | 167 |
| 2025-07-25 | 947.30 | 960.00 | 946.50 | 957.50 | 932.13 | 172 |
| 2025-07-24 | 950.00 | 958.90 | 941.30 | 953.40 | 928.14 | 58 |
| 2025-07-23 | 942.90 | 945.20 | 937.40 | 945.20 | 920.15 | 132 |
| 2025-07-22 | 933.80 | 937.00 | 931.90 | 935.20 | 910.42 | 75 |
| 2025-07-21 | 952.80 | 954.70 | 937.10 | 948.20 | 923.08 | 79 |
| 2025-07-18 | 951.00 | 964.50 | 947.00 | 958.50 | 933.10 | 201 |
| 2025-07-17 | 935.10 | 959.90 | 931.60 | 959.80 | 934.37 | 160 |
| 2025-07-16 | 906.30 | 933.30 | 898.80 | 909.90 | 885.79 | 643 |
| 2025-07-15 | 964.80 | 968.90 | 884.10 | 908.90 | 884.82 | 531 |
| 2025-07-14 | 937.00 | 949.40 | 935.00 | 946.90 | 921.81 | 158 |
| 2025-07-11 | 946.90 | 948.10 | 929.00 | 941.10 | 916.16 | 603 |
| 2025-07-10 | 924.00 | 950.60 | 922.00 | 945.20 | 920.15 | 248 |
| 2025-07-09 | 913.90 | 931.10 | 911.10 | 921.60 | 897.18 | 169 |
| 2025-07-08 | 923.40 | 926.00 | 912.20 | 917.80 | 893.48 | 61 |
| 2025-07-07 | 918.20 | 924.00 | 911.10 | 919.70 | 895.33 | 265 |
| 2025-07-04 | 908.00 | 910.10 | 905.20 | 910.00 | 885.89 | 63 |
| 2025-07-03 | 909.80 | 922.50 | 901.60 | 915.50 | 891.24 | 187 |
| 2025-07-02 | 900.70 | 908.90 | 895.70 | 903.90 | 879.95 | 341 |
| 2025-07-01 | 894.40 | 894.40 | 878.00 | 890.30 | 866.71 | 144 |
| 2025-06-30 | 898.70 | 905.00 | 888.00 | 890.90 | 867.29 | 2,597 |
| 2025-06-27 | 885.00 | 891.60 | 875.20 | 887.40 | 863.89 | 99 |
| 2025-06-26 | 872.00 | 884.20 | 871.30 | 880.00 | 856.68 | 249 |
| 2025-06-25 | 871.60 | 872.20 | 856.70 | 868.50 | 845.49 | 56 |
| 2025-06-24 | 853.00 | 862.50 | 852.80 | 859.90 | 837.11 | 40 |
| 2025-06-23 | 850.10 | 860.10 | 840.10 | 846.50 | 824.07 | 75 |
| 2025-06-20 | 852.20 | 867.90 | 848.50 | 852.80 | 830.20 | 832 |
| 2025-06-19 | 857.00 | 857.00 | 840.40 | 849.30 | 826.80 | 64 |
| 2025-06-18 | 844.20 | 856.80 | 841.20 | 851.90 | 829.33 | 72 |
| 2025-06-17 | 850.50 | 850.50 | 837.00 | 843.10 | 820.76 | 109 |
| 2025-06-16 | 844.80 | 852.70 | 841.20 | 851.10 | 828.55 | 72 |
| 2025-06-13 | 848.70 | 857.40 | 835.20 | 851.30 | 828.74 | 492 |
| 2025-06-12 | 860.10 | 864.10 | 850.00 | 854.90 | 832.25 | 137 |
| 2025-06-11 | 863.90 | 877.90 | 851.20 | 868.50 | 845.49 | 29 |
| 2025-06-10 | 869.70 | 871.80 | 855.90 | 868.50 | 845.49 | 46 |
| 2025-06-09 | 867.30 | 872.40 | 856.10 | 862.80 | 839.94 | 35 |
| 2025-06-06 | 856.00 | 874.50 | 855.70 | 870.80 | 847.73 | 128 |
| 2025-06-05 | 860.00 | 871.30 | 841.10 | 862.10 | 839.26 | 418 |
| 2025-06-04 | 879.50 | 879.50 | 861.00 | 865.60 | 838.14 | 115 |
| 2025-06-03 | 858.20 | 865.90 | 850.00 | 862.80 | 835.43 | 159 |
| 2025-06-02 | 858.00 | 870.00 | 842.90 | 848.80 | 821.88 | 216 |
| 2025-05-30 | 854.90 | 862.00 | 850.50 | 857.00 | 829.82 | 121 |
| 2025-05-29 | 880.40 | 886.00 | 847.30 | 856.70 | 829.53 | 80 |
| 2025-05-28 | 862.70 | 875.70 | 856.00 | 860.00 | 832.72 | 96 |
| 2025-05-27 | 858.70 | 866.00 | 851.50 | 858.50 | 831.27 | 106 |
| 2025-05-26 | 857.80 | 863.20 | 845.60 | 852.60 | 825.56 | 75 |
| 2025-05-23 | 859.90 | 860.10 | 822.80 | 848.60 | 821.68 | 274 |
| 2025-05-22 | 860.00 | 874.30 | 848.60 | 860.20 | 832.91 | 79 |
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.