BlackRock Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	680.59	687.42	675.87	680.30	613.62	561
2022-06-01	669.08	678.42	659.30	667.48	602.06	118,107
2022-05-31	658.68	671.59	654.00	669.74	599.70	547
2022-05-27	661.39	672.81	656.85	660.05	591.02	77
2022-05-26	635.47	651.39	633.44	651.39	583.27	47
2022-05-25	620.83	632.52	608.62	620.00	555.16	62
2022-05-24	614.43	617.65	595.00	617.43	552.86	34
2022-05-23	606.49	615.00	600.44	613.82	549.62	120
2022-05-20	596.85	606.04	588.02	592.57	530.60	40
2022-05-19	586.19	591.06	582.90	590.55	528.79	76
2022-05-18	602.46	608.00	588.28	588.38	526.85	29
2022-05-17	613.59	625.71	599.62	610.56	546.71	122
2022-05-16	599.69	605.95	583.15	600.20	537.43	74
2022-05-13	612.18	622.49	602.92	609.09	545.39	532
2022-05-12	593.27	602.54	588.01	591.69	529.81	57
2022-05-11	602.18	618.37	602.18	606.07	542.68	1,139
2022-05-10	620.05	624.00	596.00	612.86	548.76	195
2022-05-09	616.63	625.00	607.60	609.16	545.45	98
2022-05-06	638.36	638.36	618.81	628.65	562.90	45
2022-05-05	653.35	657.11	629.86	635.18	568.75	74
2022-05-04	632.32	642.34	629.77	641.42	574.34	211
2022-05-03	630.52	640.66	622.55	635.16	568.73	153
2022-04-29	649.04	650.97	634.74	634.92	568.52	68
2022-04-28	648.24	653.90	639.65	653.45	585.11	466
2022-04-27	649.72	655.67	642.51	648.82	580.96	59
2022-04-26	665.34	667.11	650.95	651.53	583.39	72
2022-04-25	660.11	662.00	648.88	655.31	586.78	128
2022-04-22	683.49	683.49	670.00	670.00	599.93	98
2022-04-21	699.00	710.30	685.56	687.66	615.74	65,752
2022-04-20	708.06	710.45	700.68	707.35	633.37	130
2022-04-19	684.95	701.59	681.50	698.56	625.50	41
2022-04-14	716.51	722.30	692.70	697.30	624.37	48
2022-04-13	717.00	727.55	710.34	713.89	639.23	527
2022-04-12	733.90	735.70	718.97	718.97	643.78	21
2022-04-11	734.00	736.10	728.64	733.19	656.51	65
2022-04-08	751.23	753.69	737.98	738.82	661.55	43
2022-04-07	749.92	751.27	737.65	743.83	666.04	17
2022-04-06	754.00	757.15	738.49	738.49	661.26	48
2022-04-05	783.23	783.23	772.68	773.86	692.93	78
2022-04-04	770.31	787.91	770.31	779.98	698.41	59
2022-04-01	763.95	773.18	763.95	770.97	690.34	9
2022-03-31	788.36	788.36	774.11	774.14	693.18	30
2022-03-30	777.12	781.93	770.00	779.06	697.58	83
2022-03-29	766.86	772.50	755.78	771.46	690.78	76
2022-03-28	745.90	751.85	740.08	742.72	665.04	142
2022-03-25	743.07	743.20	735.28	738.36	661.14	110
2022-03-24	744.61	744.61	737.18	739.43	662.10	65,697
2022-03-23	747.04	747.04	730.47	736.38	659.37	123,741
2022-03-22	740.66	748.49	740.66	746.04	668.02	48
2022-03-21	738.59	741.48	731.32	731.75	655.22	185
2022-03-18	747.78	747.78	732.50	738.30	661.09	23
2022-03-17	730.90	741.09	718.78	738.90	661.62	6
2022-03-16	722.76	730.00	717.01	717.46	642.43	44
2022-03-15	700.07	714.55	700.07	705.60	631.81	12
2022-03-14	700.30	710.26	685.46	698.04	625.04	42
2022-03-11	705.00	705.00	686.18	692.16	619.77	47
2022-03-10	684.52	701.77	680.00	701.77	628.38	51
2022-03-09	674.81	701.39	674.81	697.38	624.45	88
2022-03-08	682.04	682.04	660.80	667.54	597.73	163
2022-03-07	696.00	701.75	677.60	679.23	608.19	108

← NewerPage 19 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.