BlackRock Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	718.50	720.99	714.07	716.03	669.68	527
2023-11-16	709.21	713.71	709.02	712.44	666.33	407
2023-11-15	680.00	711.36	680.00	709.23	663.32	79,237
2023-11-14	672.55	699.12	672.55	696.02	650.97	1,184
2023-11-13	660.82	664.23	658.00	662.48	619.60	311
2023-11-10	656.76	663.68	653.44	663.18	620.26	380
2023-11-09	659.30	660.28	656.61	658.65	616.01	259
2023-11-08	648.43	654.85	648.43	653.89	611.56	709
2023-11-07	653.48	653.48	647.02	647.82	605.89	200
2023-11-06	657.97	661.31	650.22	650.72	608.60	19,185
2023-11-03	656.02	662.00	653.46	658.46	615.84	907
2023-11-02	621.62	644.34	621.62	643.05	601.43	885
2023-11-01	612.71	616.83	608.02	616.20	576.32	241
2023-10-31	610.31	612.58	604.93	612.53	572.88	562
2023-10-30	605.00	610.20	600.37	609.88	570.41	515
2023-10-27	607.07	610.59	596.18	597.49	558.82	717
2023-10-26	609.86	617.76	606.14	611.91	572.30	158
2023-10-25	609.99	611.31	603.36	607.54	568.22	718
2023-10-24	621.50	622.00	610.66	611.90	572.29	514
2023-10-23	620.29	620.29	609.77	616.08	576.20	472
2023-10-20	621.00	626.58	613.00	617.89	577.90	589
2023-10-19	616.69	628.73	616.69	625.86	585.35	37,853
2023-10-18	636.95	636.95	617.55	620.43	580.27	497
2023-10-17	632.87	639.97	630.34	632.44	591.50	239
2023-10-16	632.99	642.02	629.72	634.88	593.79	777
2023-10-13	601.62	636.28	601.62	626.21	585.68	1,110
2023-10-12	645.00	645.00	633.46	633.46	592.46	338
2023-10-11	643.47	648.74	637.93	640.79	599.31	812
2023-10-10	645.29	649.51	642.00	645.79	603.99	297
2023-10-09	640.73	646.56	640.73	646.23	604.40	247
2023-10-06	637.99	650.51	634.31	649.38	607.35	754
2023-10-05	635.52	641.16	633.11	641.16	599.66	198
2023-10-04	625.98	634.50	625.47	631.94	591.04	299
2023-10-03	643.04	643.04	625.50	625.50	585.01	160,489
2023-10-02	644.71	647.31	639.58	645.00	603.25	401
2023-09-29	654.99	656.49	645.62	645.62	603.83	676
2023-09-28	643.02	646.46	641.41	642.43	600.85	266
2023-09-27	649.99	649.99	641.31	642.87	601.26	2,324
2023-09-26	657.38	657.55	647.34	647.34	605.44	80,394
2023-09-25	658.18	659.37	653.03	656.74	614.23	204
2023-09-22	669.75	672.99	661.66	661.66	618.83	3,384
2023-09-21	683.48	683.48	666.00	670.82	627.40	22,893
2023-09-20	688.43	693.28	688.39	688.39	643.83	268
2023-09-19	694.89	696.36	686.52	688.75	644.17	200,449
2023-09-18	697.18	699.93	690.79	696.50	651.42	1,322
2023-09-15	703.12	705.39	697.16	697.16	652.03	160
2023-09-14	700.01	707.42	698.63	707.10	661.33	97
2023-09-13	700.01	703.76	694.49	699.50	654.22	572
2023-09-12	696.12	702.40	693.35	700.22	654.90	222
2023-09-11	695.01	697.89	693.18	696.63	651.54	261
2023-09-08	692.18	693.16	687.37	690.19	645.52	212
2023-09-07	684.00	688.07	680.43	688.07	643.53	83
2023-09-06	692.75	699.10	688.74	691.88	642.42	533
2023-09-05	705.57	707.16	698.62	698.62	648.67	739
2023-09-01	705.00	706.19	701.83	705.20	654.78	214
2023-08-31	697.87	703.27	693.73	703.27	653.00	215
2023-08-30	691.78	699.14	690.94	695.90	646.15	529
2023-08-29	700.19	700.19	677.67	687.54	638.39	270
2023-08-25	677.47	681.33	671.50	676.06	627.73	76
2023-08-24	678.78	688.39	675.34	675.50	627.21	147

← NewerPage 13 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.