BlackRock Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	668.40	680.00	668.40	679.98	631.37	124
2023-08-22	671.59	674.32	665.60	665.60	618.02	67
2023-08-21	672.99	677.15	667.40	670.11	622.21	108
2023-08-18	665.20	675.25	665.15	671.53	623.53	180
2023-08-17	674.63	679.11	674.05	677.28	628.86	139
2023-08-16	671.39	674.51	670.00	673.65	625.49	178
2023-08-15	687.05	687.39	674.60	674.60	626.38	495
2023-08-14	692.81	694.72	688.89	690.81	641.43	771
2023-08-11	696.67	698.00	690.55	691.80	642.34	88
2023-08-10	699.00	705.42	694.91	694.91	645.23	233
2023-08-09	696.49	699.36	691.55	695.15	645.46	558
2023-08-08	703.99	703.99	687.66	695.34	645.63	17,183
2023-08-07	714.99	718.47	712.00	714.35	663.28	395
2023-08-04	712.99	720.25	712.99	720.24	668.75	164
2023-08-03	710.48	712.14	706.67	712.14	661.23	179
2023-08-02	723.69	723.69	713.88	719.00	667.60	164
2023-08-01	733.32	736.09	730.51	733.19	680.78	196
2023-07-31	738.34	743.60	737.30	738.71	685.90	257
2023-07-28	739.00	745.45	737.39	737.39	684.68	335
2023-07-27	747.84	747.84	731.95	731.95	679.63	488
2023-07-26	745.23	749.99	743.25	743.73	690.57	445
2023-07-25	752.31	753.44	743.50	749.40	695.83	153
2023-07-24	751.69	756.73	751.69	756.73	702.64	298
2023-07-21	754.89	754.89	750.01	752.15	698.38	245
2023-07-20	744.02	750.87	744.02	750.87	697.19	392
2023-07-19	741.73	745.54	739.96	743.68	690.51	530
2023-07-18	725.77	736.25	725.52	735.36	682.79	301
2023-07-17	724.55	731.62	722.40	728.72	676.63	909
2023-07-14	743.00	743.00	723.51	729.92	677.74	662
2023-07-13	732.87	735.00	728.54	731.62	679.32	642
2023-07-12	722.67	726.29	720.00	722.92	671.24	224
2023-07-11	699.25	708.77	699.25	707.88	657.27	673
2023-07-10	693.83	704.21	690.32	695.30	645.60	785
2023-07-07	681.11	689.34	680.92	689.34	640.06	508
2023-07-06	685.00	685.00	674.69	677.40	628.98	265
2023-07-05	690.95	699.92	685.98	696.29	646.51	370
2023-07-03	690.00	701.52	690.00	695.50	645.78	951
2023-06-30	691.81	695.57	690.79	693.93	644.32	793
2023-06-29	688.34	690.00	683.73	688.62	639.39	391
2023-06-28	682.01	685.05	680.48	683.34	634.49	360
2023-06-27	684.59	686.00	679.67	685.65	636.64	402
2023-06-26	677.23	685.00	677.23	683.42	634.57	296
2023-06-23	671.98	679.84	670.13	679.76	631.17	308
2023-06-22	690.72	690.72	676.00	680.26	631.63	34,018
2023-06-21	691.99	695.15	687.00	693.09	643.54	396
2023-06-20	696.35	698.07	687.14	691.36	641.94	764
2023-06-19	715.45	715.45	715.45	715.45	664.31	8
2023-06-16	715.45	715.72	706.01	707.34	656.78	281
2023-06-15	693.13	708.02	691.36	705.64	655.20	443
2023-06-14	692.19	704.67	690.72	696.34	646.56	8,281
2023-06-13	684.42	692.16	684.42	691.95	642.49	255
2023-06-12	683.13	687.57	682.51	683.27	634.42	390
2023-06-09	682.98	686.11	679.67	682.05	633.29	175
2023-06-08	675.32	679.80	666.88	679.80	631.20	230
2023-06-07	682.49	682.49	671.76	673.65	625.49	411
2023-06-06	679.03	682.97	673.34	681.10	627.77	314
2023-06-05	681.86	682.99	675.55	677.86	624.78	874
2023-06-02	674.58	684.63	674.58	682.94	629.47	218
2023-06-01	664.65	671.00	657.55	670.81	618.28	32,287
2023-05-31	671.85	672.72	657.38	658.91	607.32	321

← NewerPage 14 of 21 · 1,236 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.