BlackRock Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	858.69	860.80	840.77	842.71	803.60	312
2024-08-09	852.09	862.62	848.71	856.27	816.54	2,220
2024-08-08	848.41	855.91	843.01	853.92	814.29	242
2024-08-07	859.46	859.46	844.10	846.52	807.24	1,066
2024-08-06	839.58	850.47	830.48	849.44	810.02	805
2024-08-05	811.56	847.88	781.00	846.82	807.52	1,008
2024-08-02	860.25	860.25	838.53	840.78	801.76	919
2024-08-01	884.13	884.66	862.48	864.93	824.79	858
2024-07-31	880.00	881.35	871.38	876.97	836.27	692
2024-07-30	864.29	873.79	862.15	871.51	831.07	1,574
2024-07-29	865.00	865.00	850.28	860.16	820.24	10,569
2024-07-26	820.01	857.98	820.01	855.37	815.68	547
2024-07-25	830.00	849.51	820.29	842.28	803.19	730
2024-07-24	844.69	846.72	838.00	838.38	799.48	7,163
2024-07-23	842.00	847.37	839.29	847.37	808.05	100
2024-07-22	837.82	845.75	836.37	842.85	803.74	467
2024-07-19	833.77	834.99	824.23	829.13	790.65	22,086
2024-07-18	855.00	855.00	832.68	837.21	798.36	998
2024-07-17	848.00	856.12	829.68	838.02	799.13	632
2024-07-16	828.00	839.71	820.01	839.71	800.74	749
2024-07-15	849.47	849.47	817.81	830.74	792.19	1,315
2024-07-12	822.46	837.32	822.46	836.56	797.74	1,438
2024-07-11	815.00	826.12	812.00	823.55	785.33	730
2024-07-10	805.00	810.00	801.00	808.42	770.91	769
2024-07-09	792.39	803.53	791.01	799.57	762.47	382
2024-07-08	792.12	793.44	785.82	790.06	753.40	236
2024-07-05	794.00	794.00	783.32	789.32	752.69	813
2024-07-03	791.00	791.71	785.16	788.60	752.01	380
2024-07-02	781.01	787.40	780.40	785.48	749.03	716
2024-07-01	789.78	794.94	778.60	781.93	745.64	605
2024-06-28	788.21	792.23	781.95	788.37	751.79	707
2024-06-27	786.82	787.00	781.22	784.27	747.88	380
2024-06-26	792.70	792.70	784.77	788.87	752.26	755
2024-06-25	798.00	798.00	788.27	792.10	755.34	638
2024-06-24	787.60	805.90	787.60	799.59	762.49	10,439
2024-06-21	785.00	788.03	778.58	786.58	750.08	395
2024-06-20	783.12	784.09	777.51	782.67	746.35	824
2024-06-18	781.48	783.57	777.03	782.00	745.71	798
2024-06-17	767.21	779.06	767.21	778.12	742.02	303
2024-06-14	764.80	770.61	759.71	764.82	729.33	16,140
2024-06-13	771.49	771.49	759.15	770.65	734.89	603
2024-06-12	760.00	782.61	757.63	773.95	738.04	8,519
2024-06-11	763.15	764.99	752.50	756.13	721.04	295
2024-06-10	768.00	769.27	760.25	766.51	730.94	1,296
2024-06-07	774.00	774.48	763.60	770.52	734.76	634
2024-06-06	787.34	790.00	776.91	776.91	735.99	968
2024-06-05	790.00	791.59	778.88	786.60	745.17	282
2024-06-04	777.57	783.89	773.89	783.54	742.28	33,270
2024-06-03	773.04	780.13	768.11	773.89	733.13	539
2024-05-31	763.76	773.27	761.64	769.45	728.93	373
2024-05-30	756.40	762.41	753.00	760.95	720.88	370
2024-05-29	762.75	765.68	757.72	759.86	719.84	412
2024-05-28	783.51	783.72	767.87	769.10	728.60	35,538
2024-05-24	787.42	790.28	784.00	784.50	743.18	937
2024-05-23	802.07	802.07	785.28	786.84	745.40	1,360
2024-05-22	805.97	808.87	797.80	799.86	757.74	408
2024-05-21	807.00	808.70	800.38	802.94	760.65	449
2024-05-20	809.27	813.13	804.68	805.93	763.49	357
2024-05-17	809.23	815.49	805.56	810.70	768.01	470
2024-05-16	815.00	817.21	808.78	809.78	767.13	751

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	5.7300 USD
2026-06-04	5.7300 USD
2026-03-05	5.7300 USD
2025-12-04	5.2100 USD
2025-09-04	5.2100 USD
2025-06-04	5.2100 USD
2025-03-06	5.2100 USD
2024-12-05	5.1000 USD
2024-09-06	5.1000 USD
2024-06-07	5.1000 USD
2024-03-06	5.1000 USD
2023-12-06	5.0000 USD
2023-09-07	5.0000 USD
2023-06-07	5.0000 USD
2023-03-06	5.0000 USD
2022-12-06	4.8800 USD
2022-09-06	4.8800 USD
2022-06-01	4.8800 USD
2022-03-04	4.8800 USD
2021-12-06	4.1300 USD
2021-09-03	4.1300 USD
2021-06-03	4.1300 USD
2021-03-04	4.1300 USD
2020-12-03	3.6300 USD
2020-09-03	3.6300 USD
2020-06-04	3.6300 USD
2020-03-04	3.6300 USD
2019-12-05	3.3000 USD
2019-09-04	3.3000 USD
2019-06-05	3.3000 USD
2019-03-05	3.3000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.