BlackRock Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	930.53	930.53	893.00	895.10	792.55	26
2021-12-02	900.87	923.96	900.83	921.12	815.59	581
2021-12-01	923.70	927.31	912.98	914.38	809.62	1,049
2021-11-30	919.61	925.83	903.38	912.96	808.36	434
2021-11-29	914.78	930.27	908.29	930.27	823.69	45
2021-11-26	900.63	913.78	897.29	902.16	798.80	191
2021-11-24	936.87	936.87	926.04	930.63	824.01	46
2021-11-23	929.41	930.00	919.07	929.53	823.03	7
2021-11-22	920.00	934.00	911.09	925.78	819.71	85
2021-11-19	922.40	925.26	914.00	920.91	815.40	41
2021-11-18	931.54	937.30	927.56	927.56	821.29	47,747
2021-11-17	948.95	951.49	922.52	933.25	826.33	10,992
2021-11-16	953.24	955.24	945.50	954.16	844.84	59
2021-11-15	969.89	980.45	954.58	954.58	845.21	44
2021-11-12	971.52	972.90	963.49	968.93	857.92	62
2021-11-11	959.30	969.17	957.73	967.70	856.83	77
2021-11-10	962.00	963.86	950.90	952.66	843.51	2,129
2021-11-09	965.00	969.27	956.80	960.06	850.07	22
2021-11-08	960.00	966.64	957.50	965.00	854.44	124
2021-11-05	962.31	966.68	951.98	956.87	847.24	265
2021-11-04	955.91	964.13	949.07	949.07	840.33	92
2021-11-03	952.17	952.26	944.32	952.02	842.95	112
2021-11-02	935.55	950.00	934.71	948.37	839.71	150
2021-11-01	948.00	948.56	930.10	933.28	826.35	12
2021-10-29	930.20	947.87	930.20	944.77	836.53	262
2021-10-28	916.24	933.33	916.24	931.89	825.12	42
2021-10-27	931.58	937.53	924.71	927.15	820.93	516
2021-10-26	933.53	938.93	922.60	937.32	829.93	82
2021-10-25	919.50	931.27	913.01	928.90	822.48	111
2021-10-22	904.80	913.69	902.08	913.48	808.82	36
2021-10-21	903.91	909.14	900.59	902.28	798.91	188

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.