BlackRock Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,050.45 | 1,058.65 | 1,010.00 | 1,054.43 | 1,042.97 | 444 |
| 2026-04-24 | 1,045.00 | 1,063.48 | 1,035.52 | 1,053.56 | 1,042.11 | 303 |
| 2026-04-23 | 1,053.50 | 1,071.00 | 1,041.51 | 1,050.00 | 1,038.59 | 466 |
| 2026-04-22 | 1,050.95 | 1,064.37 | 1,048.00 | 1,056.79 | 1,045.31 | 491 |
| 2026-04-21 | 1,056.09 | 1,070.77 | 1,038.62 | 1,045.97 | 1,034.60 | 937 |
| 2026-04-20 | 1,037.46 | 1,061.24 | 1,028.73 | 1,050.24 | 1,038.83 | 573 |
| 2026-04-17 | 1,024.00 | 1,068.00 | 1,023.64 | 1,062.63 | 1,051.08 | 1,598 |
| 2026-04-16 | 1,050.00 | 1,071.75 | 1,011.29 | 1,018.86 | 1,007.79 | 1,542 |
| 2026-04-15 | 1,057.63 | 1,073.00 | 1,000.00 | 1,052.87 | 1,041.43 | 723 |
| 2026-04-14 | 1,026.50 | 1,074.12 | 1,018.51 | 1,057.77 | 1,046.28 | 2,433 |
| 2026-04-13 | 987.00 | 1,016.95 | 975.45 | 1,016.26 | 1,005.22 | 2,009 |
| 2026-04-10 | 1,003.00 | 1,005.00 | 980.44 | 999.99 | 989.12 | 431 |
| 2026-04-09 | 1,002.00 | 1,015.00 | 981.30 | 1,004.56 | 993.64 | 451 |
| 2026-04-08 | 987.78 | 1,017.21 | 975.00 | 1,007.54 | 996.59 | 1,070 |
| 2026-04-07 | 955.01 | 971.99 | 944.50 | 957.05 | 946.65 | 358 |
| 2026-04-02 | 956.00 | 974.20 | 926.00 | 958.25 | 947.84 | 548 |
| 2026-04-01 | 970.00 | 980.00 | 958.17 | 965.18 | 954.69 | 671 |
| 2026-03-31 | 959.87 | 967.88 | 933.07 | 959.75 | 949.32 | 426 |
| 2026-03-30 | 933.16 | 961.48 | 924.00 | 938.37 | 928.17 | 1,533 |
| 2026-03-27 | 975.74 | 985.89 | 935.05 | 935.98 | 925.81 | 445 |
| 2026-03-26 | 975.02 | 989.99 | 961.00 | 968.11 | 957.59 | 569 |
| 2026-03-25 | 978.00 | 994.00 | 964.21 | 982.42 | 971.74 | 415 |
| 2026-03-24 | 972.09 | 988.81 | 950.00 | 976.29 | 965.68 | 285 |
| 2026-03-23 | 957.91 | 988.20 | 930.00 | 984.57 | 973.88 | 2,014 |
| 2026-03-20 | 970.41 | 979.00 | 945.00 | 950.00 | 939.68 | 437 |
| 2026-03-19 | 968.30 | 979.00 | 949.50 | 967.72 | 957.20 | 457 |
| 2026-03-18 | 971.24 | 980.00 | 942.09 | 969.44 | 958.91 | 944 |
| 2026-03-17 | 943.26 | 971.73 | 925.00 | 971.11 | 960.56 | 1,070 |
| 2026-03-16 | 928.00 | 946.49 | 924.00 | 941.69 | 931.46 | 1,824 |
| 2026-03-13 | 928.90 | 944.00 | 915.00 | 926.23 | 916.16 | 1,201 |
| 2026-03-12 | 944.20 | 950.00 | 917.32 | 924.50 | 914.45 | 1,473 |
| 2026-03-11 | 972.01 | 978.00 | 940.98 | 945.11 | 934.84 | 418 |
| 2026-03-10 | 959.00 | 977.79 | 935.74 | 969.80 | 959.26 | 912 |
| 2026-03-09 | 956.21 | 956.21 | 919.86 | 941.77 | 931.54 | 3,446 |
| 2026-03-06 | 1,031.25 | 1,037.50 | 949.07 | 955.01 | 944.63 | 2,525 |
| 2026-03-05 | 1,052.00 | 1,063.00 | 1,024.02 | 1,026.50 | 1,015.35 | 1,437 |
| 2026-03-04 | 1,052.00 | 1,075.00 | 1,040.00 | 1,052.41 | 1,035.31 | 231 |
| 2026-03-03 | 1,046.00 | 1,071.59 | 1,022.00 | 1,058.05 | 1,040.85 | 615 |
| 2026-03-02 | 1,035.01 | 1,081.70 | 1,025.00 | 1,073.50 | 1,056.05 | 677 |
| 2026-02-27 | 1,090.00 | 1,094.00 | 1,040.09 | 1,057.92 | 1,040.73 | 577 |
| 2026-02-26 | 1,093.78 | 1,109.32 | 1,060.36 | 1,077.99 | 1,060.47 | 314 |
| 2026-02-25 | 1,080.00 | 1,098.00 | 1,060.88 | 1,095.88 | 1,078.07 | 522 |
| 2026-02-24 | 1,063.15 | 1,093.81 | 1,049.42 | 1,087.44 | 1,069.77 | 830 |
| 2026-02-23 | 1,085.98 | 1,115.00 | 1,055.59 | 1,071.71 | 1,054.29 | 341 |
| 2026-02-20 | 1,072.27 | 1,103.00 | 1,067.66 | 1,089.73 | 1,072.02 | 1,128 |
| 2026-02-19 | 1,093.00 | 1,097.28 | 1,064.10 | 1,073.61 | 1,056.16 | 423 |
| 2026-02-18 | 1,072.65 | 1,108.17 | 1,055.17 | 1,086.65 | 1,068.99 | 416 |
| 2026-02-17 | 1,086.06 | 1,089.32 | 1,049.81 | 1,072.79 | 1,055.35 | 281 |
| 2026-02-13 | 1,050.05 | 1,072.68 | 1,031.54 | 1,071.03 | 1,053.62 | 333 |
| 2026-02-12 | 1,086.00 | 1,099.22 | 1,017.48 | 1,061.25 | 1,044.00 | 344 |
| 2026-02-11 | 1,095.99 | 1,108.00 | 1,060.00 | 1,075.71 | 1,058.23 | 368 |
| 2026-02-10 | 1,070.00 | 1,113.82 | 1,060.53 | 1,089.39 | 1,071.68 | 538 |
| 2026-02-09 | 1,073.04 | 1,078.79 | 1,044.00 | 1,078.79 | 1,061.26 | 488 |
| 2026-02-06 | 1,064.00 | 1,082.00 | 1,047.44 | 1,054.42 | 1,037.28 | 737 |
| 2026-02-05 | 1,072.70 | 1,085.00 | 1,049.24 | 1,061.31 | 1,044.06 | 455 |
| 2026-02-04 | 1,070.22 | 1,081.00 | 1,043.00 | 1,073.41 | 1,055.96 | 324 |
| 2026-02-03 | 1,120.75 | 1,134.34 | 1,052.00 | 1,056.35 | 1,039.18 | 873 |
| 2026-02-02 | 1,114.66 | 1,128.78 | 1,090.00 | 1,124.00 | 1,105.73 | 483 |
| 2026-01-30 | 1,120.00 | 1,130.00 | 1,100.00 | 1,111.66 | 1,093.59 | 260 |
| 2026-01-29 | 1,118.00 | 1,136.00 | 1,107.01 | 1,124.84 | 1,106.56 | 501 |
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.