BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	874.90	886.10	864.00	873.80	846.08	111
2025-05-20	887.30	894.90	878.70	887.80	859.64	616
2025-05-19	872.60	879.30	854.50	878.60	850.73	92
2025-05-16	876.90	887.20	862.50	862.50	835.14	100
2025-05-15	861.10	885.40	856.40	880.60	852.67	73
2025-05-14	860.90	863.00	848.90	863.00	835.63	32
2025-05-13	857.10	872.90	857.10	863.80	836.40	46
2025-05-12	835.50	880.40	835.50	880.40	852.47	418
2025-05-09	828.20	833.90	820.00	824.40	798.25	244
2025-05-08	823.90	833.70	819.50	831.90	805.51	242
2025-05-07	809.60	818.30	808.50	811.40	785.66	52
2025-05-06	815.80	818.30	805.60	812.70	786.92	115
2025-05-05	813.50	826.30	798.90	820.20	794.18	205
2025-05-02	822.00	831.30	814.60	817.00	791.08	414
2025-04-30	808.80	816.90	788.00	798.50	773.17	134
2025-04-29	812.00	812.00	796.60	801.30	775.88	14
2025-04-28	805.20	813.60	800.00	801.80	776.37	203
2025-04-25	810.00	822.30	799.10	799.10	773.75	119
2025-04-24	789.30	807.60	775.70	807.60	781.98	57
2025-04-23	793.60	808.20	787.40	798.10	772.78	60
2025-04-22	752.90	767.60	745.70	766.10	741.80	116
2025-04-17	770.70	777.00	758.00	776.30	751.68	175
2025-04-16	782.30	788.20	771.10	772.70	748.19	209
2025-04-15	789.50	795.10	772.00	794.70	769.49	371
2025-04-14	779.00	799.30	774.20	782.00	757.19	751
2025-04-11	765.00	793.20	748.00	763.00	738.80	636
2025-04-10	825.70	840.00	760.00	767.50	743.15	243
2025-04-09	747.90	759.20	725.00	734.10	710.81	205
2025-04-08	764.20	789.00	756.00	762.00	737.83	424
2025-04-07	662.10	750.90	660.40	740.90	717.40	1,844
2025-04-04	801.90	801.90	740.00	760.10	735.99	871
2025-04-03	849.90	849.90	802.10	817.50	791.57	534
2025-04-02	879.60	883.20	868.80	883.20	855.18	56
2025-04-01	879.80	885.00	867.90	880.70	852.76	127
2025-03-31	868.70	870.00	850.30	859.00	831.75	440
2025-03-28	892.90	900.50	879.20	879.20	851.31	18
2025-03-27	896.40	909.90	889.00	897.50	869.03	44
2025-03-26	905.40	917.20	897.90	897.90	869.42	120
2025-03-25	893.90	905.10	890.00	899.10	870.58	217
2025-03-24	883.00	893.30	883.00	893.30	864.96	77
2025-03-21	885.10	894.90	865.10	880.00	852.09	177
2025-03-20	885.40	889.90	877.10	881.80	853.83	59
2025-03-19	880.00	887.80	874.20	882.60	854.60	110
2025-03-18	875.80	885.70	864.90	881.30	853.34	223
2025-03-17	853.70	870.10	850.00	870.10	842.50	350
2025-03-14	836.80	850.00	832.00	841.10	814.42	163
2025-03-13	834.60	849.90	832.10	832.10	805.71	53
2025-03-12	841.90	854.30	827.00	839.50	812.87	151
2025-03-11	838.70	851.00	817.60	842.90	816.16	1,913
2025-03-10	868.20	874.00	839.30	850.00	823.04	408
2025-03-07	887.70	892.90	850.30	852.30	825.26	366
2025-03-06	900.00	908.90	877.00	891.40	858.63	72
2025-03-05	903.10	910.00	885.60	885.60	853.04	131
2025-03-04	918.10	918.70	878.00	890.70	857.95	430
2025-03-03	940.80	948.00	922.80	936.90	902.45	296
2025-02-28	909.00	919.70	900.80	914.10	880.49	581
2025-02-27	918.90	936.70	908.10	925.00	890.99	186
2025-02-26	918.00	927.00	915.00	915.40	881.75	194
2025-02-25	908.10	919.20	900.10	902.80	869.61	151
2025-02-24	930.90	940.00	919.00	928.90	894.75	208

← NewerPage 7 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.