BlackRock Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	677.37	680.40	669.03	671.98	619.36	437
2023-05-26	665.00	674.28	663.81	672.16	619.52	517
2023-05-25	655.32	662.03	653.65	660.50	608.78	1,436
2023-05-24	650.59	655.53	648.88	654.94	603.66	1,709
2023-05-23	666.52	672.00	661.55	661.81	609.99	215
2023-05-22	666.33	673.41	666.33	672.61	619.94	273
2023-05-19	673.44	675.80	664.53	670.40	617.91	213
2023-05-18	651.19	662.25	650.57	661.93	610.10	113
2023-05-17	640.23	648.28	638.93	648.28	597.52	342
2023-05-16	642.60	644.53	635.25	635.28	585.54	365
2023-05-15	645.18	650.06	644.48	644.66	594.18	380
2023-05-12	647.46	650.10	642.02	650.10	599.20	16,611
2023-05-11	631.31	639.01	628.48	637.85	587.91	304
2023-05-10	642.01	645.00	624.50	625.94	576.93	844
2023-05-09	641.47	643.71	636.20	637.60	587.67	99
2023-05-05	643.21	643.21	637.76	640.64	590.48	186
2023-05-04	638.90	639.99	628.97	630.51	581.14	316
2023-05-03	658.00	661.21	650.89	651.28	600.28	1,547
2023-05-02	660.00	660.00	635.65	649.18	598.34	689
2023-04-28	662.68	671.49	658.78	670.40	617.91	220
2023-04-27	657.25	660.03	657.25	659.11	607.50	279
2023-04-26	655.69	661.11	649.99	649.99	599.10	482
2023-04-25	672.40	672.40	661.08	661.19	609.42	320
2023-04-24	682.28	682.28	673.70	675.19	622.32	429
2023-04-21	695.53	696.94	678.75	680.60	627.31	10,350
2023-04-20	690.48	697.11	690.47	697.11	642.53	178
2023-04-19	691.59	698.78	690.01	697.80	643.16	377
2023-04-18	700.33	701.28	689.88	696.69	642.14	680
2023-04-17	691.33	698.90	691.33	697.70	643.07	597
2023-04-14	673.70	703.12	673.70	687.83	633.97	1,046
2023-04-13	668.98	668.98	660.15	665.97	613.82	312
2023-04-12	675.29	676.15	667.97	674.15	621.37	136
2023-04-11	661.19	670.00	659.82	667.82	615.53	32,270
2023-04-06	656.05	659.00	654.85	655.75	604.40	173
2023-04-05	653.75	657.23	651.51	656.34	604.95	118
2023-04-04	666.09	669.58	654.47	657.07	605.62	246
2023-04-03	667.91	669.11	657.43	665.16	613.08	438
2023-03-31	666.02	668.06	662.67	662.67	610.78	585
2023-03-30	664.76	667.35	658.09	659.68	608.03	516
2023-03-29	656.58	657.85	650.23	651.77	600.74	694
2023-03-28	648.66	649.62	642.78	642.78	592.45	236
2023-03-27	656.25	656.25	646.57	649.96	599.07	357
2023-03-24	642.62	646.72	638.43	646.72	596.08	191
2023-03-23	655.50	660.98	647.08	647.08	596.41	1,593
2023-03-22	658.33	666.02	655.43	656.65	605.23	1,496
2023-03-21	660.00	663.55	657.39	661.64	609.83	1,308
2023-03-20	647.47	652.18	640.07	641.48	591.25	542
2023-03-17	639.97	639.97	625.14	633.14	583.56	5,778
2023-03-16	630.03	644.78	621.98	640.66	590.50	555
2023-03-15	621.00	635.00	620.00	630.67	581.29	1,005
2023-03-14	645.44	645.44	625.78	627.02	577.92	878
2023-03-13	647.70	647.70	625.54	632.70	583.16	73,379
2023-03-10	646.13	649.69	631.64	634.20	584.54	815
2023-03-09	674.36	677.27	656.69	657.53	606.04	10,429
2023-03-08	674.66	680.33	673.29	673.29	620.57	72,437
2023-03-07	689.02	689.65	673.09	674.55	621.73	199
2023-03-06	691.17	697.00	688.86	689.71	635.71	249
2023-03-03	693.49	693.49	688.24	690.66	631.97	289
2023-03-02	672.83	684.01	672.83	684.01	625.89	241
2023-03-01	683.33	687.75	675.90	683.56	625.48	717

← NewerPage 15 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.