BlackRock Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	921.50	925.00	915.50	915.72	887.47	199
2025-05-06	920.00	925.36	905.52	915.70	887.45	154
2025-05-02	925.00	936.99	925.00	930.00	901.31	164
2025-05-01	918.00	923.88	907.62	918.01	889.69	99
2025-04-30	912.19	912.19	892.99	905.96	878.02	130
2025-04-29	916.25	919.36	904.92	919.36	891.00	139
2025-04-28	903.15	923.19	902.24	912.87	884.71	409
2025-04-25	920.16	920.16	899.34	905.41	877.48	210
2025-04-24	897.51	916.00	893.61	910.44	882.36	141
2025-04-23	910.00	929.60	896.42	896.42	868.77	268
2025-04-22	873.90	885.60	854.00	879.30	852.18	23,507
2025-04-17	873.99	888.95	869.95	888.95	861.53	150
2025-04-16	885.04	890.50	859.52	865.66	838.96	162
2025-04-15	890.00	899.92	886.23	892.43	864.90	220
2025-04-14	878.20	900.00	878.20	888.26	860.86	410
2025-04-11	869.83	885.74	840.00	881.89	854.69	724
2025-04-10	916.00	916.00	831.44	855.56	829.17	752
2025-04-09	817.35	888.60	792.00	885.23	857.92	400
2025-04-08	837.26	860.00	816.71	821.73	796.38	1,737
2025-04-07	800.00	844.69	755.00	815.00	789.86	3,756
2025-04-04	885.00	888.51	810.64	831.72	806.07	4,006
2025-04-03	930.19	930.19	897.00	901.00	873.21	2,506
2025-04-02	953.98	965.81	932.95	957.89	928.34	348
2025-04-01	950.00	957.02	933.05	941.41	912.37	790
2025-03-31	935.00	937.78	922.53	929.45	900.78	714
2025-03-28	969.60	970.28	945.36	948.12	918.87	697
2025-03-27	958.00	976.81	952.44	969.73	939.82	201
2025-03-26	983.00	983.00	964.58	965.50	935.72	221
2025-03-25	975.00	976.56	962.96	972.90	942.89	494
2025-03-24	949.52	971.50	949.52	963.90	934.17	988
2025-03-21	954.00	954.00	938.16	945.77	916.60	528
2025-03-20	950.00	962.21	948.60	957.03	927.51	330
2025-03-19	960.00	964.86	951.72	960.08	930.47	186
2025-03-18	952.64	963.98	952.64	960.43	930.81	697
2025-03-17	939.99	959.24	925.00	957.56	928.02	1,155
2025-03-14	920.00	926.85	907.47	926.31	897.74	336
2025-03-13	914.00	917.00	896.88	902.54	874.70	332
2025-03-12	912.62	929.00	903.40	915.98	887.72	1,047
2025-03-11	911.61	920.80	903.55	920.23	891.85	426
2025-03-10	930.54	930.54	903.22	903.85	875.97	586
2025-03-07	959.99	959.99	919.21	938.00	909.07	690
2025-03-06	973.00	979.30	949.96	954.19	924.76	347
2025-03-05	968.00	969.69	947.14	966.49	931.63	743
2025-03-04	945.00	972.59	933.25	951.32	917.01	3,905
2025-03-03	990.98	990.98	970.00	975.33	940.15	844
2025-02-28	942.45	957.35	941.95	947.32	913.15	604
2025-02-27	964.80	969.99	955.89	959.75	925.13	364
2025-02-26	960.00	967.00	952.43	955.77	921.30	722
2025-02-25	952.80	974.00	946.93	961.44	926.76	271
2025-02-24	987.69	987.69	949.05	950.00	915.73	471
2025-02-21	998.08	998.08	972.89	974.28	939.14	374
2025-02-20	985.00	990.00	974.01	980.24	944.88	611
2025-02-19	970.22	987.19	966.00	987.19	951.58	375
2025-02-18	981.49	981.49	959.22	968.98	934.03	686
2025-02-14	984.00	984.00	969.01	975.07	939.90	431
2025-02-13	982.00	982.00	971.70	976.77	941.54	273
2025-02-12	986.93	990.80	965.00	967.41	932.52	2,956
2025-02-11	981.24	984.33	974.63	983.54	948.06	228
2025-02-10	1,000.00	1,000.00	977.00	988.60	952.94	457
2025-02-07	1,020.00	1,020.00	995.44	995.44	959.53	190

← NewerPage 7 of 21 · 1,231 trading daysOlder →

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.