BlackRock Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,125.00 | 1,140.00 | 1,102.06 | 1,108.00 | 1,084.71 | 390 |
| 2025-10-28 | 1,131.01 | 1,138.48 | 1,125.00 | 1,130.85 | 1,107.08 | 725 |
| 2025-10-27 | 1,140.01 | 1,159.36 | 1,129.21 | 1,133.82 | 1,109.99 | 812 |
| 2025-10-24 | 1,131.48 | 1,145.00 | 1,125.00 | 1,140.00 | 1,116.04 | 343 |
| 2025-10-23 | 1,129.88 | 1,145.00 | 1,117.73 | 1,129.95 | 1,106.20 | 184 |
| 2025-10-22 | 1,131.14 | 1,153.15 | 1,122.84 | 1,123.22 | 1,099.61 | 287 |
| 2025-10-21 | 1,166.40 | 1,177.00 | 1,142.64 | 1,144.51 | 1,120.45 | 254 |
| 2025-10-20 | 1,169.45 | 1,180.00 | 1,159.78 | 1,167.76 | 1,143.21 | 467 |
| 2025-10-17 | 1,173.38 | 1,207.00 | 1,148.08 | 1,169.40 | 1,144.82 | 420 |
| 2025-10-16 | 1,200.26 | 1,220.00 | 1,172.70 | 1,175.15 | 1,150.45 | 599 |
| 2025-10-15 | 1,191.09 | 1,219.05 | 1,178.24 | 1,188.60 | 1,163.62 | 976 |
| 2025-10-14 | 1,162.00 | 1,210.00 | 1,135.00 | 1,198.74 | 1,173.54 | 862 |
| 2025-10-13 | 1,144.99 | 1,161.74 | 1,133.00 | 1,160.56 | 1,136.17 | 777 |
| 2025-10-10 | 1,172.61 | 1,182.95 | 1,136.48 | 1,142.00 | 1,118.00 | 389 |
| 2025-10-09 | 1,168.13 | 1,180.00 | 1,157.05 | 1,163.85 | 1,139.39 | 347 |
| 2025-10-08 | 1,169.69 | 1,189.27 | 1,157.77 | 1,175.00 | 1,150.30 | 207 |
| 2025-10-07 | 1,180.00 | 1,202.61 | 1,157.09 | 1,167.69 | 1,143.15 | 753 |
| 2025-10-06 | 1,165.99 | 1,183.51 | 1,150.00 | 1,171.12 | 1,146.50 | 447 |
| 2025-10-03 | 1,165.27 | 1,170.63 | 1,156.00 | 1,158.61 | 1,134.25 | 455 |
| 2025-10-02 | 1,145.44 | 1,171.25 | 1,139.35 | 1,160.00 | 1,135.62 | 1,648 |
| 2025-10-01 | 1,158.93 | 1,189.69 | 1,133.70 | 1,140.91 | 1,116.93 | 2,150 |
| 2025-09-30 | 1,173.15 | 1,184.29 | 1,154.00 | 1,159.10 | 1,134.73 | 1,404 |
| 2025-09-29 | 1,160.00 | 1,193.00 | 1,154.78 | 1,172.18 | 1,147.54 | 2,136 |
| 2025-09-26 | 1,147.13 | 1,160.00 | 1,135.33 | 1,155.29 | 1,131.01 | 344 |
| 2025-09-25 | 1,162.00 | 1,162.00 | 1,110.00 | 1,134.03 | 1,110.19 | 1,714 |
| 2025-09-24 | 1,133.99 | 1,140.43 | 1,125.00 | 1,127.09 | 1,103.40 | 945 |
| 2025-09-23 | 1,137.03 | 1,149.84 | 1,121.63 | 1,128.10 | 1,104.39 | 1,063 |
| 2025-09-22 | 1,138.00 | 1,148.56 | 1,130.00 | 1,136.63 | 1,112.74 | 1,242 |
| 2025-09-19 | 1,143.89 | 1,145.88 | 1,126.00 | 1,139.14 | 1,115.19 | 711 |
| 2025-09-18 | 1,133.17 | 1,152.12 | 1,129.00 | 1,139.82 | 1,115.86 | 365 |
| 2025-09-17 | 1,118.99 | 1,133.05 | 1,100.00 | 1,128.06 | 1,104.35 | 803 |
| 2025-09-16 | 1,117.54 | 1,129.00 | 1,108.49 | 1,115.94 | 1,092.48 | 858 |
| 2025-09-15 | 1,111.12 | 1,142.40 | 1,110.87 | 1,114.40 | 1,090.98 | 2,301 |
| 2025-09-12 | 1,136.98 | 1,142.49 | 1,118.16 | 1,127.67 | 1,103.97 | 90 |
| 2025-09-11 | 1,108.84 | 1,137.12 | 1,087.92 | 1,136.48 | 1,112.59 | 503 |
| 2025-09-10 | 1,106.01 | 1,117.31 | 1,098.83 | 1,102.02 | 1,078.86 | 1,665 |
| 2025-09-09 | 1,106.99 | 1,112.94 | 1,100.00 | 1,106.83 | 1,083.56 | 1,528 |
| 2025-09-08 | 1,100.01 | 1,112.39 | 1,090.71 | 1,100.91 | 1,077.76 | 444 |
| 2025-09-05 | 1,104.01 | 1,120.00 | 1,087.73 | 1,098.71 | 1,075.62 | 511 |
| 2025-09-04 | 1,103.15 | 1,120.00 | 1,088.40 | 1,109.00 | 1,085.69 | 574 |
| 2025-09-03 | 1,114.99 | 1,125.00 | 1,093.24 | 1,093.90 | 1,065.81 | 505 |
| 2025-09-02 | 1,117.00 | 1,134.99 | 1,101.52 | 1,111.37 | 1,082.83 | 319 |
| 2025-08-29 | 1,130.00 | 1,135.00 | 1,119.01 | 1,126.86 | 1,097.92 | 74 |
| 2025-08-28 | 1,127.54 | 1,146.34 | 1,126.91 | 1,128.12 | 1,099.15 | 683 |
| 2025-08-27 | 1,145.57 | 1,152.99 | 1,131.45 | 1,135.70 | 1,106.53 | 1,207 |
| 2025-08-26 | 1,144.89 | 1,154.00 | 1,118.34 | 1,134.70 | 1,105.56 | 800 |
| 2025-08-22 | 1,137.90 | 1,155.35 | 1,123.00 | 1,150.31 | 1,120.76 | 410 |
| 2025-08-21 | 1,130.66 | 1,133.00 | 1,117.18 | 1,126.64 | 1,097.71 | 371 |
| 2025-08-20 | 1,121.00 | 1,129.74 | 1,100.01 | 1,129.74 | 1,100.73 | 582 |
| 2025-08-19 | 1,131.39 | 1,143.74 | 1,122.68 | 1,126.07 | 1,097.15 | 105 |
| 2025-08-18 | 1,137.10 | 1,153.71 | 1,130.00 | 1,138.26 | 1,109.03 | 175 |
| 2025-08-15 | 1,150.86 | 1,180.00 | 1,143.40 | 1,147.18 | 1,117.72 | 115 |
| 2025-08-14 | 1,162.59 | 1,171.62 | 1,144.83 | 1,158.15 | 1,128.41 | 472 |
| 2025-08-13 | 1,160.03 | 1,171.64 | 1,148.48 | 1,157.13 | 1,127.41 | 238 |
| 2025-08-12 | 1,127.35 | 1,156.59 | 1,122.30 | 1,156.59 | 1,126.89 | 1,017 |
| 2025-08-11 | 1,132.22 | 1,134.25 | 1,120.03 | 1,128.01 | 1,099.04 | 253 |
| 2025-08-08 | 1,121.41 | 1,135.00 | 1,095.53 | 1,124.57 | 1,095.68 | 150 |
| 2025-08-07 | 1,116.19 | 1,133.00 | 1,110.04 | 1,112.94 | 1,084.36 | 614 |
| 2025-08-06 | 1,111.97 | 1,133.00 | 1,090.00 | 1,118.00 | 1,089.29 | 294 |
| 2025-08-05 | 1,113.48 | 1,133.88 | 1,098.72 | 1,111.68 | 1,083.13 | 315 |
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.