BlackRock Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	788.40	801.43	788.24	799.78	753.00	305
2024-02-14	785.10	788.70	779.04	783.19	737.38	948
2024-02-13	799.00	799.00	772.44	772.65	727.46	801
2024-02-12	798.04	808.38	797.30	807.92	760.67	466
2024-02-09	794.40	800.47	792.35	800.35	753.54	524
2024-02-08	795.00	799.00	787.51	794.00	747.56	325
2024-02-07	790.00	795.92	786.65	794.89	748.40	186
2024-02-06	783.46	788.09	778.89	780.47	734.82	456
2024-02-05	784.79	786.26	777.11	786.26	740.28	882
2024-02-02	780.65	790.75	777.52	790.38	744.15	301
2024-02-01	776.50	782.08	765.75	780.88	735.21	340
2024-01-31	781.00	785.94	777.17	779.29	733.71	449
2024-01-30	787.50	787.50	779.05	782.64	736.87	493
2024-01-29	790.37	792.84	781.14	782.52	736.75	468
2024-01-26	792.99	793.84	785.59	786.37	740.38	546
2024-01-25	790.52	794.80	787.80	790.36	744.14	554
2024-01-24	798.95	798.95	792.41	793.65	747.23	229
2024-01-23	794.02	795.82	788.70	791.94	745.62	30,356
2024-01-22	805.94	808.71	796.58	797.30	750.67	435
2024-01-19	795.26	807.29	792.95	806.72	759.54	68,682
2024-01-18	795.00	795.94	785.21	790.38	744.15	384
2024-01-17	781.72	787.63	768.35	780.61	734.96	1,101
2024-01-16	802.75	808.47	788.00	791.93	745.61	1,678
2024-01-12	787.00	803.22	780.51	798.24	751.55	826
2024-01-11	798.56	799.98	787.42	790.32	744.10	477
2024-01-10	794.52	798.77	787.97	792.13	745.80	4,315
2024-01-09	797.19	797.19	788.56	793.93	747.50	72,373
2024-01-08	785.43	790.74	782.85	790.74	744.49	275
2024-01-05	784.60	788.30	781.39	784.30	738.43	148
2024-01-04	783.61	792.55	783.26	788.82	742.69	219
2024-01-03	794.39	795.93	782.30	788.13	742.04	736
2024-01-02	806.18	808.33	796.36	803.24	756.26	686
2023-12-29	813.43	816.94	808.18	811.11	763.67	173
2023-12-28	809.88	817.37	809.88	816.21	768.47	295
2023-12-27	809.17	813.15	808.54	811.90	764.42	127
2023-12-22	802.04	807.82	799.58	803.38	756.39	381
2023-12-21	791.00	799.36	791.00	795.53	749.00	654
2023-12-20	798.22	805.59	796.00	804.29	757.25	779
2023-12-19	796.75	814.24	796.20	805.02	757.94	1,033
2023-12-18	811.41	813.56	799.05	799.73	752.96	839
2023-12-15	791.35	804.89	789.47	800.24	753.44	972
2023-12-14	782.93	806.31	779.19	802.29	755.37	702
2023-12-13	759.00	762.87	754.79	762.87	718.25	307
2023-12-12	755.25	759.47	752.80	756.45	712.21	393
2023-12-11	745.29	755.18	744.01	752.09	708.10	823
2023-12-08	744.01	747.97	742.24	745.26	701.67	501
2023-12-07	744.01	749.86	742.16	747.18	703.48	18,105
2023-12-06	754.52	756.58	742.14	744.60	701.05	623
2023-12-05	754.99	756.00	748.02	754.36	705.53	663
2023-12-04	749.50	757.73	749.45	755.24	706.36	1,033
2023-12-01	748.66	761.45	747.32	756.73	707.75	448
2023-11-30	749.96	751.72	744.69	747.18	698.82	414
2023-11-29	736.76	750.88	736.76	750.07	701.52	160,397
2023-11-28	725.53	738.53	725.03	738.08	690.31	522
2023-11-27	708.19	731.93	708.19	729.45	682.24	439
2023-11-24	728.07	730.97	725.39	730.47	683.19	80,735
2023-11-22	727.87	730.60	725.09	726.93	679.88	923
2023-11-21	720.92	726.10	717.97	725.47	678.51	38,671
2023-11-20	716.56	720.86	712.11	720.86	674.20	725
2023-11-17	718.50	720.99	714.07	716.03	669.68	527

← NewerPage 12 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.