BlackRock Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1,097.99 | 1,109.69 | 1,090.01 | 1,106.95 | 1,078.52 | 60 |
| 2025-08-01 | 1,101.78 | 1,112.99 | 1,078.19 | 1,088.80 | 1,060.84 | 366 |
| 2025-07-31 | 1,113.99 | 1,120.58 | 1,104.79 | 1,104.79 | 1,076.42 | 142 |
| 2025-07-30 | 1,114.89 | 1,128.05 | 1,080.00 | 1,123.53 | 1,094.68 | 134 |
| 2025-07-29 | 1,117.82 | 1,128.00 | 1,114.30 | 1,117.63 | 1,088.93 | 4,866 |
| 2025-07-28 | 1,123.55 | 1,125.98 | 1,116.00 | 1,117.75 | 1,089.04 | 233 |
| 2025-07-25 | 1,125.00 | 1,129.80 | 1,116.11 | 1,129.25 | 1,100.25 | 190 |
| 2025-07-24 | 1,114.00 | 1,125.21 | 1,112.38 | 1,122.14 | 1,093.32 | 384 |
| 2025-07-23 | 1,100.00 | 1,117.56 | 1,099.48 | 1,116.55 | 1,087.87 | 515 |
| 2025-07-22 | 1,096.08 | 1,101.51 | 1,089.59 | 1,094.33 | 1,066.22 | 4,991 |
| 2025-07-21 | 1,108.11 | 1,111.00 | 1,100.00 | 1,103.69 | 1,075.34 | 915 |
| 2025-07-18 | 1,108.10 | 1,119.81 | 1,106.90 | 1,108.96 | 1,080.48 | 285 |
| 2025-07-17 | 1,083.00 | 1,106.80 | 1,075.27 | 1,106.13 | 1,077.72 | 1,872 |
| 2025-07-16 | 1,051.98 | 1,079.73 | 1,047.00 | 1,078.84 | 1,051.13 | 1,730 |
| 2025-07-15 | 1,121.55 | 1,128.44 | 1,034.19 | 1,055.26 | 1,028.16 | 4,386 |
| 2025-07-14 | 1,101.60 | 1,111.27 | 1,094.25 | 1,109.33 | 1,080.84 | 268 |
| 2025-07-11 | 1,095.53 | 1,105.00 | 1,086.46 | 1,101.22 | 1,072.94 | 181 |
| 2025-07-10 | 1,088.75 | 1,104.72 | 1,083.73 | 1,104.20 | 1,075.84 | 218 |
| 2025-07-09 | 1,072.14 | 1,086.45 | 1,072.14 | 1,082.65 | 1,054.85 | 121 |
| 2025-07-08 | 1,077.44 | 1,080.55 | 1,070.17 | 1,076.23 | 1,048.59 | 150 |
| 2025-07-07 | 1,083.57 | 1,087.33 | 1,074.05 | 1,077.15 | 1,049.48 | 398 |
| 2025-07-03 | 1,072.44 | 1,081.41 | 1,068.00 | 1,079.82 | 1,052.08 | 756 |
| 2025-07-02 | 1,055.00 | 1,066.16 | 1,047.17 | 1,063.54 | 1,036.22 | 761 |
| 2025-07-01 | 1,051.77 | 1,056.00 | 1,041.18 | 1,053.78 | 1,026.71 | 521 |
| 2025-06-30 | 1,025.00 | 1,066.08 | 1,025.00 | 1,045.12 | 1,018.28 | 253 |
| 2025-06-27 | 1,022.00 | 1,048.08 | 1,022.00 | 1,042.60 | 1,015.82 | 252 |
| 2025-06-26 | 1,023.00 | 1,036.22 | 1,016.00 | 1,026.74 | 1,000.37 | 322 |
| 2025-06-25 | 1,000.00 | 1,012.64 | 999.89 | 1,012.64 | 986.63 | 199 |
| 2025-06-24 | 992.54 | 1,005.55 | 992.35 | 1,005.40 | 979.58 | 490 |
| 2025-06-23 | 970.00 | 982.78 | 966.78 | 978.35 | 953.22 | 623 |
| 2025-06-20 | 989.84 | 989.84 | 973.67 | 975.09 | 950.05 | 210 |
| 2025-06-18 | 971.50 | 988.26 | 968.00 | 984.82 | 959.53 | 212 |
| 2025-06-17 | 975.80 | 981.28 | 967.05 | 967.19 | 942.35 | 151 |
| 2025-06-16 | 972.00 | 988.60 | 972.00 | 983.97 | 958.70 | 184 |
| 2025-06-13 | 970.17 | 998.00 | 965.84 | 973.66 | 948.65 | 423 |
| 2025-06-12 | 999.52 | 999.52 | 983.00 | 988.43 | 963.04 | 54 |
| 2025-06-11 | 995.40 | 1,002.87 | 990.00 | 994.85 | 969.30 | 318 |
| 2025-06-10 | 983.79 | 994.13 | 983.79 | 990.67 | 965.23 | 114 |
| 2025-06-09 | 994.45 | 995.95 | 980.00 | 991.81 | 966.34 | 193 |
| 2025-06-06 | 993.73 | 1,000.00 | 988.75 | 991.03 | 965.58 | 142 |
| 2025-06-05 | 985.00 | 990.65 | 979.83 | 982.51 | 957.28 | 157 |
| 2025-06-04 | 988.00 | 991.20 | 983.26 | 989.96 | 964.54 | 211 |
| 2025-06-03 | 977.29 | 985.07 | 970.96 | 983.16 | 952.83 | 255 |
| 2025-06-02 | 980.00 | 980.00 | 965.00 | 974.16 | 944.11 | 153 |
| 2025-05-30 | 979.00 | 979.00 | 966.75 | 973.78 | 943.74 | 109 |
| 2025-05-29 | 977.00 | 985.00 | 967.36 | 973.69 | 943.66 | 62 |
| 2025-05-28 | 980.95 | 989.00 | 973.73 | 975.81 | 945.71 | 217 |
| 2025-05-27 | 990.27 | 990.27 | 965.77 | 980.51 | 950.27 | 253 |
| 2025-05-23 | 969.73 | 969.73 | 956.43 | 969.06 | 939.17 | 90 |
| 2025-05-22 | 980.27 | 980.27 | 965.47 | 974.20 | 944.15 | 149 |
| 2025-05-21 | 996.23 | 996.23 | 977.38 | 978.00 | 947.83 | 175 |
| 2025-05-20 | 992.10 | 998.37 | 985.09 | 995.12 | 964.43 | 736 |
| 2025-05-19 | 973.00 | 994.93 | 973.00 | 993.51 | 962.86 | 222 |
| 2025-05-16 | 984.19 | 992.28 | 981.73 | 988.69 | 958.19 | 261 |
| 2025-05-15 | 968.55 | 989.21 | 967.10 | 982.61 | 952.30 | 471 |
| 2025-05-14 | 970.30 | 970.30 | 958.20 | 964.70 | 934.94 | 301 |
| 2025-05-13 | 961.02 | 968.58 | 959.89 | 963.74 | 934.01 | 215 |
| 2025-05-12 | 940.00 | 965.00 | 939.68 | 957.53 | 927.99 | 530 |
| 2025-05-09 | 933.65 | 933.65 | 924.13 | 928.86 | 900.21 | 287 |
| 2025-05-08 | 933.73 | 944.22 | 924.60 | 936.13 | 907.25 | 515 |
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.