BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 945.00 | 951.30 | 940.00 | 943.00 | 908.33 | 43 |
| 2025-02-20 | 947.70 | 956.50 | 923.10 | 932.50 | 898.22 | 102 |
| 2025-02-19 | 934.50 | 943.80 | 930.00 | 937.20 | 902.74 | 182 |
| 2025-02-18 | 924.70 | 938.70 | 919.00 | 924.10 | 890.13 | 601 |
| 2025-02-17 | 922.80 | 926.00 | 916.00 | 916.20 | 882.52 | 410 |
| 2025-02-14 | 939.00 | 947.00 | 921.70 | 926.10 | 892.05 | 318 |
| 2025-02-13 | 937.00 | 944.40 | 930.00 | 937.50 | 903.03 | 576 |
| 2025-02-12 | 951.40 | 960.00 | 930.60 | 934.10 | 899.76 | 135 |
| 2025-02-11 | 955.90 | 970.00 | 941.00 | 944.10 | 909.39 | 138 |
| 2025-02-10 | 966.80 | 972.90 | 941.00 | 955.90 | 920.76 | 508 |
| 2025-02-07 | 969.90 | 977.00 | 965.00 | 967.80 | 932.22 | 128 |
| 2025-02-06 | 987.70 | 989.10 | 973.70 | 980.00 | 943.97 | 60 |
| 2025-02-05 | 979.60 | 990.00 | 970.00 | 986.00 | 949.75 | 119 |
| 2025-02-04 | 985.90 | 997.00 | 976.00 | 977.00 | 941.08 | 336 |
| 2025-02-03 | 1,020.00 | 1,029.00 | 981.50 | 981.50 | 945.41 | 354 |
| 2025-01-31 | 1,030.00 | 1,045.00 | 1,030.00 | 1,037.20 | 999.07 | 154 |
| 2025-01-30 | 1,017.40 | 1,030.00 | 1,003.00 | 1,025.20 | 987.51 | 325 |
| 2025-01-29 | 1,005.00 | 1,026.00 | 995.00 | 1,022.60 | 985.00 | 207 |
| 2025-01-28 | 985.90 | 1,000.00 | 982.00 | 989.70 | 953.31 | 149 |
| 2025-01-27 | 971.90 | 978.50 | 951.00 | 978.50 | 942.53 | 342 |
| 2025-01-24 | 970.40 | 984.00 | 964.00 | 964.00 | 928.56 | 105 |
| 2025-01-23 | 966.50 | 980.00 | 957.50 | 968.50 | 932.89 | 125 |
| 2025-01-22 | 972.60 | 981.40 | 957.40 | 957.40 | 922.20 | 166 |
| 2025-01-21 | 975.60 | 997.30 | 973.20 | 997.30 | 960.63 | 271 |
| 2025-01-20 | 972.00 | 993.40 | 972.00 | 979.00 | 943.01 | 122 |
| 2025-01-17 | 973.50 | 991.70 | 965.10 | 991.70 | 955.24 | 183 |
| 2025-01-16 | 988.80 | 997.00 | 954.00 | 973.50 | 937.71 | 354 |
| 2025-01-15 | 947.30 | 992.00 | 944.90 | 970.00 | 934.34 | 260 |
| 2025-01-14 | 935.40 | 947.00 | 922.00 | 922.00 | 888.10 | 80 |
| 2025-01-13 | 935.30 | 950.00 | 922.60 | 929.50 | 895.33 | 435 |
| 2025-01-10 | 955.90 | 980.00 | 924.90 | 924.90 | 890.90 | 394 |
| 2025-01-09 | 955.30 | 962.60 | 948.10 | 955.80 | 920.66 | 61 |
| 2025-01-08 | 955.70 | 962.00 | 947.50 | 954.20 | 919.12 | 100 |
| 2025-01-07 | 981.60 | 981.60 | 945.50 | 962.20 | 926.82 | 243 |
| 2025-01-06 | 993.40 | 1,001.80 | 980.10 | 980.10 | 944.07 | 150 |
| 2025-01-03 | 999.70 | 999.70 | 983.00 | 987.00 | 950.71 | 366 |
| 2025-01-02 | 1,007.80 | 1,013.60 | 985.00 | 999.40 | 962.66 | 344 |
| 2024-12-30 | 994.50 | 1,011.00 | 994.50 | 1,004.20 | 967.28 | 107 |
| 2024-12-27 | 1,014.60 | 1,021.60 | 999.40 | 999.40 | 962.66 | 151 |
| 2024-12-23 | 995.40 | 995.90 | 985.80 | 989.50 | 953.12 | 87 |
| 2024-12-20 | 978.10 | 988.40 | 955.80 | 988.40 | 952.06 | 167 |
| 2024-12-19 | 990.90 | 1,007.00 | 981.00 | 987.10 | 950.81 | 116 |
| 2024-12-18 | 1,000.00 | 1,006.00 | 998.10 | 999.90 | 963.14 | 83 |
| 2024-12-17 | 1,013.00 | 1,025.00 | 995.00 | 995.50 | 958.90 | 191 |
| 2024-12-16 | 1,005.00 | 1,012.80 | 1,000.20 | 1,008.00 | 970.94 | 70 |
| 2024-12-13 | 1,010.60 | 1,027.80 | 1,001.20 | 1,005.80 | 968.82 | 134 |
| 2024-12-12 | 1,010.40 | 1,060.00 | 1,000.20 | 1,000.20 | 963.43 | 2,644 |
| 2024-12-11 | 1,010.00 | 1,030.60 | 1,002.80 | 1,030.60 | 992.71 | 147 |
| 2024-12-10 | 997.00 | 1,011.20 | 988.60 | 1,011.20 | 974.02 | 44 |
| 2024-12-09 | 990.00 | 993.10 | 980.60 | 990.50 | 954.08 | 1,230 |
| 2024-12-06 | 985.40 | 995.00 | 981.80 | 990.00 | 953.60 | 220 |
| 2024-12-05 | 974.00 | 990.20 | 972.20 | 990.20 | 953.80 | 70 |
| 2024-12-04 | 987.20 | 997.40 | 970.00 | 972.90 | 932.75 | 111 |
| 2024-12-03 | 971.00 | 986.00 | 970.00 | 975.80 | 935.53 | 62 |
| 2024-12-02 | 976.00 | 990.00 | 964.60 | 964.60 | 924.79 | 97 |
| 2024-11-29 | 977.50 | 983.90 | 965.70 | 974.90 | 934.67 | 159 |
| 2024-11-28 | 968.20 | 988.00 | 964.00 | 978.10 | 937.74 | 372 |
| 2024-11-27 | 977.00 | 987.00 | 970.30 | 970.30 | 930.26 | 113 |
| 2024-11-26 | 984.70 | 998.00 | 970.00 | 975.00 | 934.77 | 48 |
| 2024-11-25 | 998.90 | 1,006.60 | 988.00 | 999.50 | 958.25 | 521 |
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.