BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 992.00 | 1,000.00 | 992.00 | 997.10 | 955.95 | 7 |
| 2024-11-21 | 973.10 | 990.00 | 971.20 | 988.10 | 947.32 | 153 |
| 2024-11-20 | 968.10 | 982.00 | 968.00 | 972.10 | 931.99 | 214 |
| 2024-11-19 | 991.80 | 997.10 | 980.00 | 984.90 | 944.26 | 86 |
| 2024-11-18 | 993.20 | 1,006.20 | 980.10 | 995.60 | 954.52 | 186 |
| 2024-11-15 | 994.60 | 1,006.00 | 984.00 | 994.30 | 953.27 | 156 |
| 2024-11-14 | 980.00 | 997.00 | 975.30 | 992.00 | 951.06 | 74 |
| 2024-11-13 | 972.20 | 998.00 | 972.00 | 979.00 | 938.60 | 99 |
| 2024-11-12 | 992.00 | 1,014.00 | 980.00 | 995.00 | 953.94 | 238 |
| 2024-11-11 | 971.80 | 1,003.00 | 971.80 | 998.20 | 957.01 | 153 |
| 2024-11-08 | 967.60 | 981.00 | 952.00 | 974.50 | 934.29 | 92 |
| 2024-11-07 | 968.80 | 979.00 | 958.00 | 959.50 | 919.91 | 39 |
| 2024-11-06 | 975.00 | 1,000.00 | 928.20 | 930.00 | 891.62 | 394 |
| 2024-11-05 | 913.80 | 936.00 | 900.00 | 926.50 | 888.27 | 119 |
| 2024-11-04 | 903.00 | 915.00 | 890.00 | 890.00 | 853.27 | 126 |
| 2024-11-01 | 905.00 | 920.00 | 904.40 | 904.40 | 867.08 | 46 |
| 2024-10-31 | 909.00 | 909.00 | 901.90 | 901.90 | 864.68 | 1 |
| 2024-10-30 | 917.60 | 923.80 | 907.00 | 908.10 | 870.63 | 19 |
| 2024-10-29 | 914.90 | 924.00 | 902.00 | 909.60 | 872.06 | 60 |
| 2024-10-28 | 919.30 | 919.30 | 896.70 | 915.60 | 877.82 | 58 |
| 2024-10-25 | 926.60 | 926.60 | 926.60 | 926.60 | 888.36 | 2 |
| 2024-10-24 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-23 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-22 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-21 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-18 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-17 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-16 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-15 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-14 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-11 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-10 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-09 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-08 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-07 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-04 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-03 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-02 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-10-01 | 845.50 | 845.50 | 845.50 | 845.50 | 810.61 | 0 |
| 2024-09-30 | 847.20 | 848.50 | 840.70 | 845.50 | 810.61 | 190 |
| 2024-09-27 | 851.60 | 851.70 | 842.80 | 850.80 | 815.69 | 523 |
| 2024-09-26 | 834.00 | 856.80 | 834.00 | 844.60 | 809.75 | 401 |
| 2024-09-25 | 841.60 | 846.70 | 837.20 | 840.20 | 805.53 | 304 |
| 2024-09-24 | 843.50 | 845.60 | 835.00 | 841.30 | 806.58 | 137 |
| 2024-09-23 | 832.70 | 842.30 | 828.90 | 842.20 | 807.45 | 240 |
| 2024-09-20 | 837.00 | 838.90 | 830.20 | 830.20 | 795.94 | 103 |
| 2024-09-19 | 835.20 | 845.60 | 834.50 | 841.30 | 806.58 | 268 |
| 2024-09-18 | 818.80 | 818.80 | 815.00 | 817.70 | 783.96 | 34 |
| 2024-09-17 | 808.20 | 817.30 | 799.70 | 817.30 | 783.57 | 124 |
| 2024-09-16 | 799.00 | 803.00 | 797.70 | 802.90 | 769.77 | 102 |
| 2024-09-13 | 800.00 | 803.80 | 800.00 | 803.00 | 769.86 | 56 |
| 2024-09-12 | 801.80 | 802.20 | 794.30 | 796.20 | 763.34 | 110 |
| 2024-09-11 | 798.00 | 802.60 | 780.50 | 780.50 | 748.29 | 110 |
| 2024-09-10 | 793.80 | 802.70 | 790.10 | 796.20 | 763.34 | 205 |
| 2024-09-09 | 784.70 | 794.90 | 780.50 | 793.80 | 761.04 | 306 |
| 2024-09-06 | 785.00 | 797.70 | 781.20 | 781.60 | 744.99 | 302 |
| 2024-09-05 | 795.80 | 801.60 | 790.30 | 790.30 | 753.28 | 94 |
| 2024-09-04 | 793.60 | 804.60 | 793.50 | 799.40 | 761.95 | 153 |
| 2024-09-03 | 819.00 | 819.00 | 801.80 | 810.40 | 772.44 | 533 |
| 2024-09-02 | 820.10 | 820.10 | 813.50 | 816.90 | 778.63 | 311 |
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.