BlackRock Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	718.24	724.06	699.77	700.46	627.20	85
2022-03-03	746.97	752.47	731.55	742.83	660.77	110
2022-03-02	714.81	744.96	714.81	742.22	660.23	187
2022-03-01	740.35	743.20	714.50	714.50	635.57	139
2022-02-28	746.97	750.00	737.54	740.03	658.28	24
2022-02-25	741.82	750.02	735.54	747.52	664.94	31
2022-02-24	710.76	720.89	706.04	718.15	638.82	684
2022-02-23	751.00	757.00	738.19	738.19	656.65	61,183
2022-02-22	750.00	758.40	737.28	737.28	655.84	382
2022-02-18	768.64	768.64	752.24	756.30	672.75	143
2022-02-17	773.81	783.19	766.69	766.69	682.00	33
2022-02-16	777.17	785.00	777.17	783.56	697.00	309
2022-02-15	760.77	784.71	760.77	780.54	694.32	282
2022-02-14	765.00	776.92	754.43	754.43	671.09	954
2022-02-11	784.94	784.99	769.92	775.43	689.77	28
2022-02-10	802.98	813.61	789.28	789.33	702.14	53
2022-02-09	817.78	824.00	814.98	816.67	726.46	135
2022-02-08	812.38	820.56	802.68	805.60	716.61	18
2022-02-07	810.00	821.04	805.60	820.04	729.45	24
2022-02-04	802.75	813.43	798.00	809.50	720.08	2,314
2022-02-03	822.51	823.10	808.49	815.56	725.47	45,585
2022-02-02	830.05	834.46	816.15	818.18	727.80	84
2022-02-01	822.94	831.36	822.69	826.36	735.08	1,953
2022-01-31	808.00	819.58	805.20	819.58	729.04	156
2022-01-28	792.65	796.22	774.01	796.22	708.26	211
2022-01-27	810.72	815.88	786.46	791.28	703.87	125
2022-01-26	813.12	818.79	807.07	818.79	728.34	109
2022-01-25	777.95	795.36	768.94	793.99	706.28	28
2022-01-24	777.00	787.90	755.40	771.91	686.64	147
2022-01-21	824.70	824.70	805.01	808.49	719.18	49
2022-01-20	835.63	846.28	828.16	841.78	748.79	211
2022-01-19	840.00	840.00	829.53	834.71	742.50	351
2022-01-18	835.00	842.92	825.97	826.06	734.81	168
2022-01-14	850.00	860.00	838.47	842.93	749.81	79
2022-01-13	887.00	891.00	875.05	875.11	778.44	11
2022-01-12	896.48	899.01	882.88	882.99	785.45	1,873
2022-01-11	880.29	884.33	866.06	883.56	785.96	18
2022-01-10	899.92	899.92	864.74	871.48	775.21	46
2022-01-07	901.97	901.97	885.00	892.00	793.46	80
2022-01-06	896.23	898.76	886.94	894.13	795.35	73
2022-01-05	922.00	925.50	909.28	909.28	808.84	17
2022-01-04	915.00	927.62	915.00	919.50	817.93	23
2021-12-31	915.34	919.97	910.71	919.97	818.34	16
2021-12-30	913.99	918.50	908.50	915.98	814.80	25
2021-12-29	921.27	924.30	909.81	910.62	810.03	38,238
2021-12-24	913.92	913.92	913.92	913.92	812.96	2,660
2021-12-23	918.72	919.69	906.51	917.72	816.34	5
2021-12-22	910.87	918.81	902.28	915.04	813.96	61,134
2021-12-21	907.68	914.10	901.32	914.10	813.12	41
2021-12-20	913.57	913.57	884.16	892.39	793.81	56
2021-12-17	925.45	925.45	905.99	922.27	820.39	44
2021-12-16	924.95	932.50	914.95	926.17	823.86	10
2021-12-15	908.91	908.91	891.05	905.47	805.45	84
2021-12-14	907.42	914.60	893.38	899.76	800.37	20
2021-12-13	927.65	927.65	916.04	918.76	817.27	64
2021-12-10	929.72	929.72	921.15	922.91	820.96	15
2021-12-09	926.30	926.93	911.66	921.39	819.61	10
2021-12-08	931.77	931.77	917.15	919.73	818.13	4
2021-12-07	911.70	923.95	904.51	918.26	816.82	45
2021-12-06	907.13	907.13	893.54	902.15	802.49	11

← NewerPage 20 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.