BlackRock Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	721.17	725.08	712.59	715.43	650.11	131,468
2022-11-28	728.00	736.00	722.30	722.84	656.84	551
2022-11-25	730.62	739.66	729.38	737.99	670.60	32
2022-11-23	732.99	738.71	729.54	737.70	670.34	137
2022-11-22	729.99	736.34	723.70	731.83	665.01	3,316
2022-11-21	716.58	727.53	713.63	720.78	654.97	63
2022-11-18	730.65	730.65	722.24	723.06	657.04	244
2022-11-17	716.65	720.15	711.01	717.24	651.75	112
2022-11-16	733.87	733.87	720.60	726.66	660.31	222
2022-11-15	758.40	758.40	732.70	741.15	673.48	506
2022-11-14	760.49	764.00	725.98	749.83	681.36	499
2022-11-11	752.19	782.23	748.00	782.23	710.81	436
2022-11-10	702.43	753.11	700.72	753.11	684.34	442
2022-11-09	677.37	681.54	670.13	671.16	609.88	7,801
2022-11-08	677.60	691.00	674.45	683.90	621.45	230
2022-11-07	660.25	669.36	656.92	668.06	607.06	115
2022-11-04	646.07	660.49	645.23	652.07	592.53	140
2022-11-03	638.81	638.81	624.57	637.36	579.16	2,913
2022-11-02	649.07	663.20	645.77	653.73	594.04	132
2022-11-01	645.91	657.50	645.91	653.46	593.79	167
2022-10-31	659.29	661.00	647.23	647.23	588.13	59
2022-10-28	647.58	660.93	647.07	659.83	599.58	113
2022-10-27	643.63	656.24	643.55	650.43	591.04	239
2022-10-26	633.35	641.72	633.35	638.67	580.35	261
2022-10-25	611.04	631.46	610.00	630.93	573.32	229
2022-10-24	606.21	613.21	603.55	612.97	557.00	340
2022-10-21	573.77	595.41	573.77	595.41	541.04	155
2022-10-20	580.37	589.99	571.31	571.31	519.14	70
2022-10-19	581.50	587.70	574.02	577.56	524.82	47
2022-10-18	590.00	590.00	573.23	580.15	527.18	484
2022-10-17	566.99	574.65	566.99	571.79	519.58	199
2022-10-14	567.25	581.16	552.09	552.09	501.68	481
2022-10-13	509.66	562.53	504.75	562.53	511.17	508
2022-10-12	532.20	536.29	528.67	534.53	485.72	3,706
2022-10-11	535.37	541.77	529.07	540.84	491.46	131
2022-10-10	559.80	559.80	542.68	547.12	497.16	21
2022-10-07	564.83	571.61	551.69	551.95	501.55	3,914
2022-10-06	580.20	583.60	573.26	576.98	524.30	332
2022-10-05	581.80	584.90	575.34	584.90	531.49	215
2022-10-04	572.72	591.00	572.72	587.40	533.77	71,274
2022-10-03	555.49	574.34	545.20	574.14	521.72	407
2022-09-30	563.34	566.32	556.65	557.97	507.02	494
2022-09-29	577.47	580.80	563.26	563.52	512.07	901
2022-09-28	582.17	586.81	577.91	583.44	530.17	203
2022-09-27	584.65	595.81	574.26	576.75	524.09	5,728
2022-09-26	590.00	593.57	584.64	586.19	532.67	59
2022-09-23	593.23	597.78	585.80	585.80	532.31	340
2022-09-22	608.09	608.09	593.19	600.55	545.71	79,329
2022-09-21	622.31	631.35	617.92	618.97	562.45	3,249
2022-09-20	634.73	634.73	620.99	621.48	564.73	61,193
2022-09-16	623.83	624.97	616.90	622.50	565.66	162
2022-09-15	641.52	647.49	632.92	634.94	576.96	73,910
2022-09-14	652.00	654.38	641.00	641.87	583.26	2,865
2022-09-13	673.10	675.97	652.00	652.27	592.71	944
2022-09-12	698.92	701.66	692.50	695.47	631.97	119
2022-09-09	696.81	701.21	693.33	695.69	632.17	682
2022-09-08	668.25	689.70	663.86	689.70	626.72	105
2022-09-07	665.35	675.22	664.02	675.22	613.57	7
2022-09-06	658.99	666.91	648.43	659.92	599.66	178
2022-09-02	664.85	678.77	661.55	661.55	596.71	81,038

← NewerPage 17 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.