BlackRock Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,048.78 | 1,062.17 | 1,025.00 | 1,051.53 | 1,046.16 | 121 |
| 2026-07-23 | 1,055.00 | 1,075.00 | 1,038.12 | 1,042.65 | 1,037.33 | 441 |
| 2026-07-22 | 1,055.00 | 1,055.01 | 1,021.00 | 1,044.78 | 1,039.45 | 194 |
| 2026-07-21 | 1,060.01 | 1,081.28 | 1,035.99 | 1,039.71 | 1,034.40 | 282 |
| 2026-07-20 | 1,059.00 | 1,100.00 | 1,052.17 | 1,062.11 | 1,056.69 | 282 |
| 2026-07-17 | 1,080.00 | 1,102.21 | 1,042.97 | 1,074.74 | 1,069.25 | 361 |
| 2026-07-16 | 1,093.38 | 1,125.00 | 1,080.00 | 1,081.92 | 1,076.40 | 1,949 |
| 2026-07-15 | 1,030.00 | 1,136.06 | 1,021.26 | 1,092.75 | 1,087.17 | 2,003 |
| 2026-07-14 | 1,029.99 | 1,045.00 | 1,011.00 | 1,027.22 | 1,021.98 | 349 |
| 2026-07-13 | 1,030.00 | 1,060.00 | 1,013.81 | 1,021.91 | 1,016.69 | 386 |
| 2026-07-10 | 1,017.07 | 1,049.52 | 1,002.50 | 1,037.48 | 1,032.18 | 359 |
| 2026-07-09 | 995.36 | 1,021.73 | 975.00 | 1,019.68 | 1,014.48 | 446 |
| 2026-07-08 | 1,011.00 | 1,021.00 | 980.00 | 988.39 | 983.35 | 1,078 |
| 2026-07-07 | 1,010.00 | 1,031.60 | 995.00 | 1,011.28 | 1,006.12 | 261 |
| 2026-07-06 | 999.90 | 1,010.00 | 980.71 | 1,005.67 | 1,000.54 | 1,397 |
| 2026-07-02 | 978.97 | 1,003.22 | 961.00 | 991.91 | 986.85 | 1,580 |
| 2026-07-01 | 950.00 | 985.87 | 950.00 | 978.00 | 973.01 | 497 |
| 2026-06-30 | 954.14 | 970.00 | 943.25 | 959.26 | 954.36 | 636 |
| 2026-06-29 | 967.00 | 991.54 | 947.28 | 952.41 | 947.55 | 716 |
| 2026-06-26 | 974.66 | 997.10 | 960.00 | 978.11 | 973.12 | 1,429 |
| 2026-06-25 | 992.00 | 1,005.00 | 968.31 | 976.75 | 971.76 | 559 |
| 2026-06-24 | 1,030.00 | 1,034.99 | 970.00 | 988.06 | 983.02 | 647 |
| 2026-06-23 | 1,030.00 | 1,067.92 | 1,009.11 | 1,012.26 | 1,007.09 | 394 |
| 2026-06-22 | 1,050.00 | 1,070.60 | 1,020.00 | 1,052.22 | 1,046.85 | 351 |
| 2026-06-18 | 1,060.00 | 1,085.00 | 1,042.00 | 1,048.29 | 1,042.94 | 4,894 |
| 2026-06-17 | 1,058.98 | 1,075.96 | 1,024.00 | 1,066.73 | 1,061.29 | 2,363 |
| 2026-06-16 | 1,032.00 | 1,058.00 | 1,020.00 | 1,054.63 | 1,049.25 | 3,028 |
| 2026-06-15 | 1,038.67 | 1,060.00 | 1,029.08 | 1,048.11 | 1,042.76 | 806 |
| 2026-06-12 | 1,022.00 | 1,043.00 | 994.86 | 1,027.54 | 1,022.30 | 415 |
| 2026-06-11 | 1,006.97 | 1,034.00 | 999.00 | 1,016.86 | 1,011.67 | 229 |
| 2026-06-10 | 1,000.00 | 1,020.95 | 990.00 | 1,012.33 | 1,007.16 | 632 |
| 2026-06-09 | 996.00 | 1,015.00 | 982.00 | 1,010.00 | 1,004.85 | 306 |
| 2026-06-08 | 998.94 | 1,016.00 | 983.00 | 997.25 | 992.16 | 833 |
| 2026-06-05 | 1,000.11 | 1,034.00 | 993.63 | 998.61 | 993.51 | 315 |
| 2026-06-04 | 991.00 | 1,023.48 | 979.23 | 1,017.35 | 1,012.16 | 390 |
| 2026-06-03 | 1,019.02 | 1,039.50 | 981.66 | 989.22 | 978.47 | 1,583 |
| 2026-06-02 | 1,010.00 | 1,039.50 | 1,004.54 | 1,022.81 | 1,011.70 | 450 |
| 2026-06-01 | 1,055.00 | 1,070.00 | 1,013.96 | 1,024.58 | 1,013.45 | 1,217 |
| 2026-05-29 | 1,051.90 | 1,062.00 | 1,031.50 | 1,055.44 | 1,043.97 | 851 |
| 2026-05-28 | 1,078.00 | 1,089.19 | 1,045.00 | 1,052.19 | 1,040.76 | 412 |
| 2026-05-27 | 1,074.50 | 1,093.00 | 1,055.00 | 1,071.13 | 1,059.49 | 758 |
| 2026-05-26 | 1,095.00 | 1,099.00 | 1,063.00 | 1,074.85 | 1,063.17 | 433 |
| 2026-05-22 | 1,059.00 | 1,082.07 | 1,038.00 | 1,075.83 | 1,064.14 | 457 |
| 2026-05-21 | 1,050.09 | 1,060.31 | 1,030.00 | 1,060.31 | 1,048.79 | 356 |
| 2026-05-20 | 1,048.00 | 1,052.47 | 1,030.00 | 1,044.80 | 1,033.45 | 341 |
| 2026-05-19 | 1,085.00 | 1,099.00 | 1,040.00 | 1,044.78 | 1,033.43 | 405 |
| 2026-05-18 | 1,061.00 | 1,098.63 | 1,056.00 | 1,086.42 | 1,074.61 | 4,372 |
| 2026-05-15 | 1,085.01 | 1,105.00 | 1,067.88 | 1,083.02 | 1,071.25 | 322 |
| 2026-05-14 | 1,099.99 | 1,110.00 | 1,074.61 | 1,106.51 | 1,094.49 | 367 |
| 2026-05-13 | 1,092.42 | 1,100.00 | 1,067.88 | 1,095.37 | 1,083.47 | 1,175 |
| 2026-05-12 | 1,080.25 | 1,093.00 | 1,058.67 | 1,089.09 | 1,077.26 | 665 |
| 2026-05-11 | 1,080.00 | 1,100.00 | 1,063.29 | 1,085.38 | 1,073.59 | 549 |
| 2026-05-08 | 1,069.00 | 1,090.74 | 1,059.47 | 1,084.74 | 1,072.95 | 293 |
| 2026-05-07 | 1,073.54 | 1,090.00 | 1,052.38 | 1,063.10 | 1,051.55 | 388 |
| 2026-05-06 | 1,059.00 | 1,083.00 | 1,046.52 | 1,075.84 | 1,064.15 | 628 |
| 2026-05-05 | 1,054.00 | 1,080.00 | 1,037.00 | 1,054.53 | 1,043.07 | 272 |
| 2026-05-01 | 1,065.27 | 1,081.32 | 1,046.52 | 1,065.11 | 1,053.54 | 325 |
| 2026-04-30 | 1,035.00 | 1,064.74 | 1,026.60 | 1,060.41 | 1,048.89 | 658 |
| 2026-04-29 | 1,051.37 | 1,060.00 | 1,031.00 | 1,036.44 | 1,025.18 | 526 |
| 2026-04-28 | 1,058.00 | 1,073.00 | 1,041.50 | 1,051.23 | 1,039.81 | 318 |
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.