BlackRock Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	661.21	662.51	651.39	657.51	593.07	84
2022-08-31	679.63	683.91	664.88	667.73	602.28	271
2022-08-30	681.05	683.13	668.60	673.10	607.13	109
2022-08-26	713.35	713.35	680.36	681.63	614.82	36
2022-08-25	703.69	710.99	700.00	706.43	637.19	166
2022-08-24	694.89	703.42	694.57	698.25	629.81	11
2022-08-23	695.94	704.52	690.63	695.41	627.25	13
2022-08-22	698.45	701.25	692.46	692.46	624.59	143
2022-08-19	735.52	737.38	716.30	716.77	646.51	198
2022-08-18	738.16	745.94	735.72	741.25	668.60	57
2022-08-17	744.47	746.27	736.37	743.14	670.30	450
2022-08-16	749.00	763.39	748.00	762.73	687.97	9,858
2022-08-15	746.72	756.52	743.87	756.52	682.37	90
2022-08-12	732.50	748.99	728.89	748.99	675.58	32,313
2022-08-11	732.00	736.31	728.34	729.84	658.31	43
2022-08-10	711.11	721.20	710.03	720.79	650.14	64
2022-08-09	695.25	698.60	689.00	690.69	622.99	38
2022-08-08	700.00	705.29	694.57	698.42	629.97	143
2022-08-05	688.16	700.00	687.25	694.08	626.05	127
2022-08-04	692.49	698.67	691.64	696.01	627.79	68
2022-08-03	673.07	685.13	669.55	685.13	617.98	39
2022-08-02	663.78	676.65	663.78	674.24	608.16	15
2022-08-01	661.30	671.70	655.13	669.03	603.46	88
2022-07-29	663.49	674.32	660.91	672.57	606.65	89
2022-07-28	648.50	661.48	640.27	660.93	596.15	40
2022-07-27	628.81	634.29	627.65	633.21	571.15	38
2022-07-26	634.13	634.13	621.39	622.80	561.76	17
2022-07-25	636.72	638.39	631.29	632.58	570.58	32
2022-07-22	642.07	644.91	628.16	630.71	568.89	147
2022-07-21	634.71	641.35	632.02	635.85	573.53	21
2022-07-20	628.97	639.39	626.87	633.31	571.24	67
2022-07-19	608.32	625.79	607.53	625.79	564.46	316
2022-07-18	605.46	614.10	601.93	601.93	542.93	117
2022-07-15	594.99	600.98	586.63	600.98	542.08	82
2022-07-14	584.52	588.08	580.61	587.78	530.17	34
2022-07-13	595.28	599.14	584.58	593.68	535.49	64
2022-07-12	602.00	615.50	602.00	613.48	553.35	12,512
2022-07-11	611.46	614.40	606.92	611.28	551.37	468
2022-07-08	621.16	623.69	613.80	619.10	558.42	37
2022-07-07	618.01	626.99	618.01	622.06	561.09	102
2022-07-06	622.55	624.19	611.15	612.02	552.04	52
2022-07-05	609.36	612.95	598.54	612.95	552.87	38
2022-07-01	609.11	615.48	607.25	609.44	549.71	23
2022-06-30	606.29	613.79	596.98	612.83	552.77	525
2022-06-29	627.61	630.33	618.46	620.18	559.40	13
2022-06-28	642.40	648.06	630.00	632.36	570.38	75
2022-06-27	650.00	653.97	635.00	635.24	572.98	45
2022-06-24	633.57	644.68	632.44	643.22	580.17	10
2022-06-23	615.06	626.57	610.94	614.69	554.44	163
2022-06-22	605.29	620.54	603.16	614.74	554.49	28
2022-06-21	596.31	612.14	596.31	611.69	551.74	138
2022-06-17	587.54	592.66	581.60	590.90	532.99	28
2022-06-16	599.90	599.90	576.49	580.98	524.04	25,193
2022-06-15	598.42	604.49	594.19	596.34	537.89	39
2022-06-14	597.67	603.38	591.94	591.94	533.92	38
2022-06-13	600.10	605.96	588.72	600.30	541.46	132
2022-06-10	643.05	647.41	622.76	622.76	561.72	80
2022-06-09	660.19	669.00	660.19	667.68	602.24	13
2022-06-08	679.61	679.61	665.10	666.89	601.53	106,026
2022-06-07	667.07	677.02	667.07	674.02	607.96	22

← NewerPage 18 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.