BlackRock Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1,018.44 | 1,023.79 | 1,009.77 | 1,010.77 | 974.31 | 229 |
| 2025-02-05 | 1,012.06 | 1,027.55 | 1,005.92 | 1,009.85 | 973.43 | 418 |
| 2025-02-04 | 1,018.81 | 1,025.00 | 1,004.25 | 1,010.99 | 974.52 | 457 |
| 2025-02-03 | 1,028.60 | 1,057.98 | 1,008.00 | 1,021.28 | 984.44 | 496 |
| 2025-01-31 | 1,073.41 | 1,084.14 | 1,064.30 | 1,079.04 | 1,040.12 | 388 |
| 2025-01-30 | 1,060.00 | 1,078.27 | 1,059.55 | 1,074.04 | 1,035.30 | 565 |
| 2025-01-29 | 1,032.40 | 1,066.63 | 1,032.40 | 1,057.22 | 1,019.09 | 814 |
| 2025-01-28 | 1,031.53 | 1,055.30 | 1,026.43 | 1,047.26 | 1,009.48 | 525 |
| 2025-01-27 | 1,012.00 | 1,018.00 | 1,002.00 | 1,017.63 | 980.92 | 607 |
| 2025-01-24 | 1,019.20 | 1,026.31 | 1,010.00 | 1,018.62 | 981.88 | 577 |
| 2025-01-23 | 1,012.60 | 1,013.50 | 1,000.00 | 1,012.77 | 976.24 | 504 |
| 2025-01-22 | 1,012.37 | 1,016.00 | 998.20 | 1,000.77 | 964.67 | 640 |
| 2025-01-21 | 1,011.45 | 1,026.95 | 1,005.96 | 1,007.02 | 970.70 | 795 |
| 2025-01-17 | 994.60 | 1,012.96 | 994.60 | 1,009.02 | 972.62 | 893 |
| 2025-01-16 | 1,017.00 | 1,018.00 | 979.73 | 988.00 | 952.36 | 872 |
| 2025-01-15 | 964.00 | 1,025.45 | 964.00 | 1,006.00 | 969.71 | 1,524 |
| 2025-01-14 | 965.76 | 968.81 | 958.90 | 967.27 | 932.38 | 879 |
| 2025-01-13 | 950.00 | 954.97 | 941.77 | 954.00 | 919.59 | 452 |
| 2025-01-10 | 986.00 | 990.01 | 949.63 | 957.20 | 922.67 | 942 |
| 2025-01-08 | 996.00 | 996.00 | 976.00 | 982.95 | 947.50 | 613 |
| 2025-01-07 | 1,014.99 | 1,014.99 | 985.98 | 988.86 | 953.19 | 885 |
| 2025-01-06 | 1,033.99 | 1,033.99 | 1,014.25 | 1,016.15 | 979.49 | 832 |
| 2025-01-03 | 1,018.35 | 1,027.00 | 1,010.00 | 1,018.00 | 981.28 | 494 |
| 2025-01-02 | 1,049.39 | 1,049.39 | 1,011.00 | 1,015.00 | 978.39 | 566 |
| 2024-12-31 | 1,025.67 | 1,035.00 | 1,022.78 | 1,023.22 | 986.31 | 74 |
| 2024-12-30 | 1,030.00 | 1,040.66 | 1,023.57 | 1,032.75 | 995.50 | 608 |
| 2024-12-27 | 1,056.00 | 1,057.42 | 1,040.15 | 1,046.60 | 1,008.85 | 168 |
| 2024-12-24 | 1,045.00 | 1,053.86 | 1,037.66 | 1,053.86 | 1,015.85 | 287 |
| 2024-12-23 | 1,032.00 | 1,040.53 | 1,023.04 | 1,039.11 | 1,001.63 | 268 |
| 2024-12-20 | 1,012.16 | 1,036.10 | 1,001.50 | 1,032.10 | 994.87 | 509 |
| 2024-12-19 | 1,021.65 | 1,042.22 | 1,016.33 | 1,020.88 | 984.06 | 7,348 |
| 2024-12-18 | 1,053.00 | 1,060.00 | 1,048.00 | 1,048.00 | 1,010.20 | 314 |
| 2024-12-17 | 1,078.50 | 1,078.50 | 1,037.86 | 1,045.89 | 1,008.17 | 800 |
| 2024-12-16 | 1,059.99 | 1,067.87 | 1,056.00 | 1,067.83 | 1,029.32 | 72,272 |
| 2024-12-13 | 1,051.09 | 1,064.01 | 1,051.09 | 1,058.15 | 1,019.98 | 397 |
| 2024-12-12 | 1,090.00 | 1,090.00 | 1,051.03 | 1,055.82 | 1,017.74 | 776 |
| 2024-12-11 | 1,067.22 | 1,082.11 | 1,060.00 | 1,073.94 | 1,035.20 | 1,334 |
| 2024-12-10 | 1,049.86 | 1,064.98 | 1,045.38 | 1,061.70 | 1,023.40 | 5,982 |
| 2024-12-09 | 1,050.00 | 1,055.90 | 1,042.29 | 1,050.66 | 1,012.76 | 1,416 |
| 2024-12-06 | 1,045.00 | 1,053.53 | 1,040.37 | 1,040.37 | 1,002.84 | 51,957 |
| 2024-12-05 | 1,035.00 | 1,058.51 | 1,028.00 | 1,046.40 | 1,008.66 | 102,354 |
| 2024-12-04 | 992.99 | 1,040.00 | 992.99 | 1,032.14 | 989.99 | 795 |
| 2024-12-03 | 1,019.00 | 1,044.35 | 1,019.00 | 1,039.82 | 997.36 | 596 |
| 2024-12-02 | 1,040.00 | 1,047.00 | 1,012.33 | 1,023.37 | 981.58 | 4,953 |
| 2024-11-29 | 1,020.01 | 1,029.79 | 1,020.01 | 1,022.80 | 981.04 | 1,145 |
| 2024-11-27 | 1,031.48 | 1,034.00 | 1,019.25 | 1,019.51 | 977.88 | 838 |
| 2024-11-26 | 1,039.91 | 1,039.91 | 1,018.56 | 1,024.88 | 983.03 | 588 |
| 2024-11-25 | 1,050.00 | 1,050.00 | 1,036.91 | 1,042.47 | 999.90 | 803 |
| 2024-11-22 | 1,037.51 | 1,041.15 | 1,030.00 | 1,040.04 | 997.57 | 718 |
| 2024-11-21 | 1,025.00 | 1,050.00 | 1,024.00 | 1,034.63 | 992.38 | 15,867 |
| 2024-11-20 | 1,031.00 | 1,039.35 | 1,018.00 | 1,021.45 | 979.74 | 488 |
| 2024-11-19 | 1,042.00 | 1,049.97 | 1,030.14 | 1,034.01 | 991.79 | 21,316 |
| 2024-11-18 | 1,043.15 | 1,057.29 | 1,036.93 | 1,048.63 | 1,005.81 | 857 |
| 2024-11-15 | 1,042.00 | 1,052.51 | 1,035.00 | 1,046.63 | 1,003.89 | 592 |
| 2024-11-14 | 1,036.50 | 1,059.58 | 1,030.98 | 1,048.03 | 1,005.24 | 10,294 |
| 2024-11-13 | 1,054.02 | 1,054.02 | 1,031.71 | 1,033.02 | 990.84 | 4,534 |
| 2024-11-12 | 1,054.50 | 1,058.65 | 1,033.59 | 1,040.39 | 997.91 | 684 |
| 2024-11-11 | 1,035.00 | 1,068.15 | 1,035.00 | 1,051.30 | 1,008.37 | 1,662 |
| 2024-11-08 | 1,041.99 | 1,050.79 | 1,036.44 | 1,042.56 | 999.99 | 704 |
| 2024-11-07 | 1,040.80 | 1,044.57 | 1,034.62 | 1,039.81 | 997.35 | 1,795 |
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.