BlackRock Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,114.99 | 1,117.24 | 1,098.00 | 1,114.49 | 1,096.38 | 356 |
| 2026-01-27 | 1,128.01 | 1,128.03 | 1,098.12 | 1,103.70 | 1,085.76 | 486 |
| 2026-01-26 | 1,122.82 | 1,138.88 | 1,107.76 | 1,129.71 | 1,111.35 | 282 |
| 2026-01-23 | 1,141.77 | 1,149.33 | 1,120.02 | 1,127.02 | 1,108.70 | 498 |
| 2026-01-22 | 1,130.16 | 1,150.00 | 1,126.00 | 1,140.81 | 1,122.26 | 771 |
| 2026-01-21 | 1,110.10 | 1,134.99 | 1,101.20 | 1,120.56 | 1,102.35 | 1,060 |
| 2026-01-20 | 1,158.00 | 1,158.00 | 1,108.38 | 1,111.08 | 1,093.02 | 712 |
| 2026-01-16 | 1,155.84 | 1,181.35 | 1,145.00 | 1,171.08 | 1,152.05 | 1,568 |
| 2026-01-15 | 1,089.98 | 1,161.44 | 1,078.00 | 1,159.10 | 1,140.27 | 2,094 |
| 2026-01-14 | 1,087.05 | 1,087.05 | 1,070.00 | 1,085.14 | 1,067.50 | 361 |
| 2026-01-13 | 1,087.11 | 1,094.00 | 1,070.00 | 1,085.34 | 1,067.70 | 2,726 |
| 2026-01-12 | 1,087.00 | 1,090.00 | 1,060.00 | 1,083.44 | 1,065.83 | 2,796 |
| 2026-01-09 | 1,090.95 | 1,106.70 | 1,080.00 | 1,083.88 | 1,066.26 | 806 |
| 2026-01-08 | 1,077.33 | 1,087.80 | 1,059.02 | 1,086.88 | 1,069.22 | 403 |
| 2026-01-07 | 1,115.42 | 1,122.47 | 1,077.89 | 1,083.06 | 1,065.46 | 386 |
| 2026-01-06 | 1,124.30 | 1,124.31 | 1,102.88 | 1,110.96 | 1,092.90 | 538 |
| 2026-01-05 | 1,087.22 | 1,131.05 | 1,074.83 | 1,127.00 | 1,108.68 | 789 |
| 2026-01-02 | 1,075.73 | 1,089.14 | 1,065.00 | 1,079.65 | 1,062.10 | 632 |
| 2025-12-31 | 1,083.58 | 1,094.07 | 1,073.57 | 1,079.43 | 1,061.89 | 155 |
| 2025-12-30 | 1,090.91 | 1,090.91 | 1,066.90 | 1,084.73 | 1,067.10 | 289 |
| 2025-12-29 | 1,091.42 | 1,096.81 | 1,073.01 | 1,085.80 | 1,068.15 | 216 |
| 2025-12-24 | 1,087.42 | 1,098.00 | 1,085.00 | 1,090.05 | 1,072.33 | 183 |
| 2025-12-23 | 1,088.27 | 1,095.82 | 1,078.29 | 1,086.83 | 1,069.17 | 579 |
| 2025-12-22 | 1,061.12 | 1,090.37 | 1,059.01 | 1,087.25 | 1,069.58 | 472 |
| 2025-12-19 | 1,064.98 | 1,074.97 | 1,059.22 | 1,061.68 | 1,044.43 | 162 |
| 2025-12-18 | 1,064.90 | 1,078.36 | 1,058.16 | 1,067.47 | 1,050.12 | 239 |
| 2025-12-17 | 1,077.33 | 1,082.00 | 1,060.00 | 1,070.26 | 1,052.86 | 332 |
| 2025-12-16 | 1,078.38 | 1,095.00 | 1,064.62 | 1,065.55 | 1,048.23 | 294 |
| 2025-12-15 | 1,086.62 | 1,111.11 | 1,079.16 | 1,084.39 | 1,066.77 | 1,378 |
| 2025-12-12 | 1,102.32 | 1,120.00 | 1,086.95 | 1,086.95 | 1,069.28 | 620 |
| 2025-12-11 | 1,081.09 | 1,101.60 | 1,075.48 | 1,101.60 | 1,083.70 | 480 |
| 2025-12-10 | 1,072.02 | 1,083.74 | 1,068.01 | 1,083.49 | 1,065.88 | 107 |
| 2025-12-09 | 1,059.65 | 1,074.08 | 1,053.85 | 1,070.80 | 1,053.40 | 112 |
| 2025-12-08 | 1,074.30 | 1,082.88 | 1,057.51 | 1,060.49 | 1,043.25 | 733 |
| 2025-12-05 | 1,079.79 | 1,080.00 | 1,060.00 | 1,070.17 | 1,052.78 | 286 |
| 2025-12-04 | 1,078.01 | 1,095.00 | 1,078.01 | 1,081.34 | 1,063.77 | 232 |
| 2025-12-03 | 1,039.00 | 1,076.40 | 1,032.29 | 1,075.11 | 1,052.51 | 362 |
| 2025-12-02 | 1,042.29 | 1,054.71 | 1,032.92 | 1,039.07 | 1,017.23 | 286 |
| 2025-12-01 | 1,047.30 | 1,052.36 | 1,028.00 | 1,047.05 | 1,025.04 | 293 |
| 2025-11-28 | 1,041.00 | 1,054.91 | 1,040.00 | 1,044.58 | 1,022.62 | 239 |
| 2025-11-26 | 1,032.90 | 1,047.95 | 1,018.00 | 1,046.54 | 1,024.54 | 268 |
| 2025-11-25 | 1,019.51 | 1,029.76 | 1,009.50 | 1,027.50 | 1,005.90 | 4,121 |
| 2025-11-24 | 1,022.94 | 1,024.86 | 1,003.00 | 1,022.43 | 1,000.94 | 318 |
| 2025-11-21 | 998.99 | 1,015.30 | 991.00 | 1,010.48 | 989.24 | 285 |
| 2025-11-20 | 1,021.16 | 1,032.65 | 992.82 | 993.69 | 972.80 | 566 |
| 2025-11-19 | 1,020.00 | 1,032.43 | 1,009.97 | 1,012.68 | 991.39 | 391 |
| 2025-11-18 | 1,012.00 | 1,025.00 | 1,005.00 | 1,023.22 | 1,001.71 | 1,107 |
| 2025-11-17 | 1,079.90 | 1,079.91 | 1,026.24 | 1,026.77 | 1,005.19 | 528 |
| 2025-11-14 | 1,065.74 | 1,082.00 | 1,047.79 | 1,061.04 | 1,038.74 | 423 |
| 2025-11-13 | 1,093.71 | 1,099.99 | 1,066.50 | 1,068.00 | 1,045.55 | 268 |
| 2025-11-12 | 1,088.58 | 1,098.63 | 1,077.00 | 1,095.04 | 1,072.02 | 317 |
| 2025-11-11 | 1,084.98 | 1,091.00 | 1,070.00 | 1,083.55 | 1,060.77 | 226 |
| 2025-11-10 | 1,081.75 | 1,099.00 | 1,071.38 | 1,083.22 | 1,060.45 | 641 |
| 2025-11-07 | 1,070.79 | 1,079.06 | 1,057.56 | 1,075.02 | 1,052.42 | 269 |
| 2025-11-06 | 1,073.57 | 1,085.52 | 1,056.80 | 1,068.75 | 1,046.29 | 243 |
| 2025-11-05 | 1,063.88 | 1,082.57 | 1,049.91 | 1,075.21 | 1,052.61 | 357 |
| 2025-11-04 | 1,064.32 | 1,068.91 | 1,048.83 | 1,059.79 | 1,037.51 | 347 |
| 2025-11-03 | 1,089.13 | 1,095.00 | 1,057.37 | 1,075.68 | 1,053.07 | 436 |
| 2025-10-31 | 1,098.95 | 1,115.00 | 1,074.96 | 1,081.39 | 1,058.66 | 293 |
| 2025-10-30 | 1,104.38 | 1,126.79 | 1,089.85 | 1,100.03 | 1,076.91 | 254 |
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.