BlackRock Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 805.77 | 818.30 | 805.77 | 816.28 | 773.29 | 520 |
| 2024-05-14 | 794.70 | 801.99 | 791.66 | 800.44 | 758.29 | 1,154 |
| 2024-05-13 | 797.55 | 801.76 | 791.86 | 792.59 | 750.85 | 445 |
| 2024-05-10 | 789.13 | 799.40 | 789.13 | 794.73 | 752.88 | 50,255 |
| 2024-05-09 | 781.23 | 791.65 | 777.50 | 788.68 | 747.14 | 1,141 |
| 2024-05-08 | 778.53 | 780.29 | 773.90 | 778.80 | 737.79 | 1,405 |
| 2024-05-07 | 780.46 | 786.30 | 774.24 | 783.63 | 742.36 | 918 |
| 2024-05-03 | 761.93 | 771.46 | 760.00 | 765.95 | 725.61 | 374 |
| 2024-05-02 | 760.10 | 760.15 | 748.45 | 758.55 | 718.60 | 831 |
| 2024-05-01 | 755.00 | 760.42 | 752.83 | 758.51 | 718.56 | 473 |
| 2024-04-30 | 761.28 | 761.78 | 753.44 | 758.08 | 718.16 | 29,019 |
| 2024-04-29 | 764.99 | 769.51 | 759.09 | 761.43 | 721.33 | 31,166 |
| 2024-04-26 | 759.51 | 766.60 | 757.94 | 764.72 | 724.44 | 335 |
| 2024-04-25 | 753.49 | 759.86 | 746.90 | 758.92 | 718.95 | 1,038 |
| 2024-04-24 | 766.62 | 767.76 | 759.37 | 765.92 | 725.58 | 128,194 |
| 2024-04-23 | 763.89 | 769.94 | 760.84 | 768.36 | 727.89 | 1,395 |
| 2024-04-22 | 750.25 | 764.75 | 750.25 | 764.65 | 724.38 | 534 |
| 2024-04-19 | 750.78 | 755.89 | 745.22 | 749.13 | 709.68 | 646 |
| 2024-04-18 | 756.86 | 762.05 | 749.31 | 750.10 | 710.60 | 7,001 |
| 2024-04-17 | 755.00 | 757.97 | 748.20 | 756.28 | 716.45 | 573 |
| 2024-04-16 | 763.45 | 765.85 | 752.85 | 756.14 | 716.32 | 535 |
| 2024-04-15 | 765.61 | 777.98 | 757.00 | 759.35 | 719.36 | 2,192 |
| 2024-04-12 | 787.23 | 806.00 | 767.03 | 771.64 | 731.00 | 1,395 |
| 2024-04-11 | 783.99 | 787.53 | 778.02 | 785.14 | 743.79 | 571 |
| 2024-04-10 | 795.07 | 796.39 | 780.42 | 784.43 | 743.12 | 1,017 |
| 2024-04-09 | 805.06 | 809.54 | 794.21 | 801.24 | 759.04 | 505 |
| 2024-04-08 | 803.00 | 807.46 | 797.26 | 806.15 | 763.69 | 511 |
| 2024-04-05 | 795.89 | 804.67 | 789.86 | 799.44 | 757.34 | 547 |
| 2024-04-04 | 824.98 | 825.42 | 809.88 | 809.88 | 767.23 | 460 |
| 2024-04-03 | 832.11 | 832.11 | 814.96 | 816.74 | 773.73 | 238 |
| 2024-04-02 | 830.16 | 830.16 | 811.00 | 814.56 | 771.67 | 848 |
| 2024-03-28 | 832.23 | 838.60 | 832.23 | 834.61 | 790.66 | 4,796 |
| 2024-03-27 | 820.89 | 832.20 | 820.89 | 827.25 | 783.68 | 631 |
| 2024-03-26 | 817.01 | 823.62 | 817.00 | 821.73 | 778.45 | 501 |
| 2024-03-25 | 822.69 | 828.80 | 817.89 | 817.89 | 774.82 | 526 |
| 2024-03-22 | 840.82 | 843.65 | 824.21 | 824.21 | 780.80 | 1,321 |
| 2024-03-21 | 830.01 | 844.71 | 820.95 | 840.28 | 796.02 | 1,191 |
| 2024-03-20 | 803.61 | 817.07 | 798.45 | 816.66 | 773.65 | 852 |
| 2024-03-19 | 798.00 | 803.85 | 792.48 | 800.92 | 758.74 | 576 |
| 2024-03-18 | 807.97 | 807.97 | 793.48 | 801.32 | 759.12 | 863 |
| 2024-03-15 | 803.25 | 813.14 | 801.59 | 805.87 | 763.43 | 100,728 |
| 2024-03-14 | 827.50 | 827.99 | 800.74 | 805.00 | 762.61 | 12,657 |
| 2024-03-13 | 829.62 | 832.06 | 825.21 | 825.33 | 781.86 | 225 |
| 2024-03-12 | 829.87 | 834.30 | 821.92 | 829.27 | 785.60 | 461 |
| 2024-03-11 | 835.98 | 836.49 | 822.15 | 826.53 | 783.00 | 491 |
| 2024-03-08 | 835.89 | 844.71 | 834.04 | 835.44 | 791.44 | 476 |
| 2024-03-07 | 835.25 | 839.55 | 830.33 | 834.05 | 790.13 | 680 |
| 2024-03-06 | 828.00 | 831.85 | 820.83 | 827.29 | 783.72 | 577 |
| 2024-03-05 | 834.99 | 839.90 | 829.40 | 829.99 | 781.45 | 1,112 |
| 2024-03-04 | 817.72 | 840.61 | 815.97 | 839.38 | 790.29 | 1,049 |
| 2024-03-01 | 809.13 | 815.01 | 805.06 | 814.46 | 766.83 | 697 |
| 2024-02-29 | 809.66 | 814.95 | 807.05 | 809.81 | 762.45 | 68,401 |
| 2024-02-28 | 798.00 | 813.15 | 796.00 | 809.23 | 761.90 | 2,097 |
| 2024-02-27 | 807.73 | 810.76 | 798.01 | 798.48 | 751.78 | 521 |
| 2024-02-26 | 812.10 | 814.98 | 804.11 | 805.01 | 757.93 | 492 |
| 2024-02-23 | 818.00 | 822.94 | 812.54 | 812.54 | 765.02 | 323 |
| 2024-02-22 | 811.01 | 815.97 | 808.42 | 813.25 | 765.69 | 433 |
| 2024-02-21 | 797.73 | 805.45 | 794.92 | 804.28 | 757.24 | 337 |
| 2024-02-20 | 790.13 | 801.26 | 788.00 | 798.40 | 751.71 | 1,164 |
| 2024-02-16 | 798.05 | 800.21 | 791.33 | 797.76 | 751.10 | 356 |
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.