BlackRock Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	685.23	689.33	682.88	689.33	630.76	290
2023-02-27	695.44	697.08	683.73	683.73	625.63	220
2023-02-24	684.69	689.11	679.24	686.66	628.31	498
2023-02-23	697.25	700.11	687.75	687.95	629.49	253
2023-02-22	698.28	698.28	686.30	688.82	630.29	242
2023-02-21	708.67	709.00	692.64	692.98	634.10	161
2023-02-17	709.90	714.67	707.60	707.60	647.47	569
2023-02-16	712.71	721.55	710.50	721.55	660.24	4,750
2023-02-15	722.80	727.19	722.09	726.55	664.81	139
2023-02-14	734.46	741.85	728.48	734.98	672.53	277
2023-02-13	723.74	737.09	723.70	737.09	674.46	592
2023-02-10	712.23	723.35	712.23	723.35	661.88	108
2023-02-09	739.99	739.99	722.40	722.40	661.02	119
2023-02-08	739.99	739.99	734.81	734.81	672.37	7
2023-02-07	738.71	738.71	730.23	731.05	668.93	1,875
2023-02-06	746.98	749.98	739.74	745.22	681.90	236
2023-02-03	754.89	769.70	749.39	757.23	692.89	319
2023-02-02	768.90	780.62	765.56	775.49	709.59	735
2023-02-01	755.50	758.98	748.79	750.38	686.62	841
2023-01-31	750.98	751.73	747.99	751.29	687.45	94
2023-01-30	753.48	756.95	749.23	753.82	689.77	310
2023-01-27	755.98	762.56	753.13	762.56	697.76	79
2023-01-26	753.00	755.08	747.59	751.59	687.72	296
2023-01-25	741.65	741.65	732.36	740.81	677.86	296
2023-01-24	742.02	755.66	742.02	754.76	690.63	229
2023-01-23	741.87	749.86	736.83	749.86	686.14	752
2023-01-20	731.68	740.49	731.68	739.47	676.63	53
2023-01-19	740.81	741.06	734.10	734.85	672.41	273
2023-01-18	752.99	760.70	749.67	750.09	686.35	53
2023-01-17	750.50	753.99	735.62	742.83	679.71	2,177
2023-01-13	749.98	751.77	737.21	748.53	684.92	152
2023-01-12	756.60	756.63	744.15	745.95	682.56	258
2023-01-11	755.18	762.71	750.27	750.27	686.52	228
2023-01-10	748.94	755.00	745.79	755.00	690.84	253
2023-01-09	743.14	761.00	741.55	756.53	692.24	180
2023-01-06	720.00	736.55	712.01	733.84	671.48	126
2023-01-05	713.81	715.48	708.68	712.36	651.83	584
2023-01-04	720.15	727.21	715.61	719.25	658.13	122
2023-01-03	719.50	721.25	707.71	708.03	647.86	227
2022-12-30	711.98	711.98	703.07	703.20	643.45	2
2022-12-29	706.85	720.39	706.85	717.50	656.53	34
2022-12-28	706.00	711.42	704.00	704.92	645.02	35
2022-12-23	705.06	706.80	701.61	705.71	645.74	61
2022-12-22	704.93	706.71	690.69	692.08	633.27	18
2022-12-21	707.31	714.19	706.20	711.77	651.29	186
2022-12-20	688.02	695.00	688.02	695.00	635.94	125
2022-12-19	700.22	700.76	687.87	691.80	633.02	353
2022-12-16	688.33	694.60	684.66	691.36	632.61	314
2022-12-15	704.42	704.42	694.00	694.48	635.46	23
2022-12-14	719.97	724.93	715.38	715.38	654.59	113
2022-12-13	736.73	740.07	718.72	719.56	658.42	307
2022-12-12	705.67	706.91	702.56	704.68	644.80	513
2022-12-09	700.42	712.31	700.42	712.31	651.78	133
2022-12-08	709.16	710.01	705.39	706.11	646.11	1,406
2022-12-07	709.95	720.35	706.19	706.19	646.18	116
2022-12-06	707.19	709.71	700.92	704.66	644.78	212
2022-12-05	708.49	712.90	701.34	704.88	640.52	122
2022-12-02	709.69	709.69	701.34	705.90	641.45	189
2022-12-01	718.85	722.33	713.10	721.23	655.38	232
2022-11-30	714.00	714.00	693.93	709.33	644.56	1,395

← NewerPage 16 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.