BlackRock Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1,050.00 | 1,066.00 | 1,000.36 | 1,027.22 | 985.28 | 1,936 |
| 2024-11-05 | 996.55 | 1,017.45 | 991.60 | 1,011.46 | 970.16 | 379 |
| 2024-11-04 | 984.00 | 986.77 | 975.27 | 984.11 | 943.92 | 385 |
| 2024-11-01 | 984.00 | 991.62 | 982.00 | 985.81 | 945.56 | 525 |
| 2024-10-31 | 978.00 | 982.23 | 969.88 | 981.48 | 941.40 | 1,106 |
| 2024-10-30 | 984.00 | 996.68 | 979.24 | 979.24 | 939.26 | 478 |
| 2024-10-29 | 999.99 | 999.99 | 979.16 | 982.51 | 942.39 | 475 |
| 2024-10-28 | 968.47 | 989.33 | 968.47 | 987.37 | 947.05 | 800 |
| 2024-10-25 | 987.61 | 987.61 | 969.11 | 969.62 | 930.03 | 298 |
| 2024-10-24 | 989.99 | 995.00 | 983.35 | 986.98 | 946.68 | 602 |
| 2024-10-23 | 1,000.00 | 1,006.80 | 983.50 | 983.50 | 943.34 | 621 |
| 2024-10-22 | 1,000.53 | 1,004.36 | 991.97 | 1,001.79 | 960.89 | 44,422 |
| 2024-10-21 | 1,011.21 | 1,011.21 | 998.30 | 1,000.52 | 959.67 | 860 |
| 2024-10-18 | 1,003.67 | 1,017.87 | 999.15 | 1,003.44 | 962.47 | 302 |
| 2024-10-17 | 1,014.58 | 1,061.00 | 1,008.00 | 1,008.16 | 966.99 | 29,702 |
| 2024-10-16 | 1,011.50 | 1,018.77 | 1,004.15 | 1,016.00 | 974.51 | 2,289 |
| 2024-10-15 | 999.88 | 1,016.72 | 995.10 | 1,009.54 | 968.32 | 1,142 |
| 2024-10-14 | 991.13 | 1,001.17 | 991.13 | 992.87 | 952.33 | 1,662 |
| 2024-10-11 | 962.00 | 995.20 | 961.99 | 985.48 | 945.24 | 1,560 |
| 2024-10-10 | 956.02 | 962.57 | 954.40 | 955.39 | 916.38 | 242 |
| 2024-10-09 | 946.35 | 962.38 | 945.72 | 955.11 | 916.11 | 663 |
| 2024-10-08 | 945.00 | 955.00 | 942.80 | 948.37 | 909.64 | 188 |
| 2024-10-07 | 949.19 | 956.91 | 940.65 | 940.65 | 902.24 | 399 |
| 2024-10-04 | 964.49 | 964.49 | 931.94 | 937.71 | 899.42 | 270 |
| 2024-10-03 | 955.00 | 959.22 | 949.90 | 956.59 | 917.53 | 250 |
| 2024-10-02 | 930.00 | 950.54 | 930.00 | 949.15 | 910.40 | 111 |
| 2024-10-01 | 940.67 | 948.91 | 919.58 | 929.65 | 891.69 | 968 |
| 2024-09-30 | 948.89 | 948.89 | 938.65 | 938.65 | 900.32 | 426 |
| 2024-09-27 | 944.55 | 951.14 | 941.51 | 947.90 | 909.19 | 338 |
| 2024-09-26 | 953.03 | 953.03 | 936.80 | 941.96 | 903.50 | 114,153 |
| 2024-09-25 | 942.73 | 944.83 | 933.96 | 938.91 | 900.57 | 1,021 |
| 2024-09-24 | 937.61 | 939.52 | 928.00 | 936.66 | 898.41 | 276 |
| 2024-09-23 | 927.50 | 939.45 | 927.50 | 935.70 | 897.49 | 428 |
| 2024-09-20 | 934.00 | 934.00 | 923.23 | 926.87 | 889.02 | 405 |
| 2024-09-19 | 928.40 | 942.93 | 913.83 | 935.03 | 896.85 | 40,575 |
| 2024-09-18 | 908.00 | 929.95 | 900.90 | 921.00 | 883.39 | 41,087 |
| 2024-09-17 | 896.00 | 909.24 | 895.18 | 904.41 | 867.48 | 263 |
| 2024-09-16 | 890.00 | 893.49 | 885.90 | 892.33 | 855.89 | 281 |
| 2024-09-13 | 890.00 | 892.95 | 885.21 | 889.05 | 852.74 | 359 |
| 2024-09-12 | 886.60 | 886.60 | 874.00 | 884.86 | 848.73 | 216 |
| 2024-09-11 | 862.51 | 882.15 | 854.75 | 870.54 | 834.99 | 419 |
| 2024-09-10 | 878.79 | 883.05 | 869.45 | 881.49 | 845.50 | 250 |
| 2024-09-09 | 871.72 | 884.16 | 870.00 | 879.23 | 843.33 | 618 |
| 2024-09-06 | 884.59 | 884.76 | 861.50 | 864.28 | 828.99 | 2,933 |
| 2024-09-05 | 890.00 | 890.00 | 873.17 | 877.97 | 837.23 | 1,113 |
| 2024-09-04 | 882.10 | 891.55 | 879.17 | 880.42 | 839.56 | 385 |
| 2024-09-03 | 902.80 | 902.80 | 885.70 | 887.05 | 845.89 | 547 |
| 2024-08-30 | 899.20 | 900.00 | 889.55 | 896.26 | 854.67 | 733 |
| 2024-08-29 | 895.86 | 898.49 | 883.19 | 898.36 | 856.67 | 557 |
| 2024-08-28 | 887.50 | 895.00 | 884.13 | 885.74 | 844.64 | 988 |
| 2024-08-27 | 882.00 | 888.00 | 879.84 | 886.83 | 845.68 | 289 |
| 2024-08-23 | 872.00 | 884.65 | 864.83 | 882.35 | 841.41 | 449 |
| 2024-08-22 | 863.00 | 869.08 | 858.06 | 862.82 | 822.78 | 404 |
| 2024-08-21 | 861.13 | 867.85 | 853.77 | 863.25 | 823.19 | 424 |
| 2024-08-20 | 869.95 | 873.00 | 859.76 | 860.82 | 820.87 | 361 |
| 2024-08-19 | 877.00 | 877.00 | 867.52 | 868.77 | 828.46 | 433 |
| 2024-08-16 | 872.00 | 882.78 | 868.70 | 872.52 | 832.03 | 1,149 |
| 2024-08-15 | 866.00 | 872.56 | 862.37 | 871.50 | 831.06 | 442 |
| 2024-08-14 | 856.03 | 859.99 | 850.76 | 857.47 | 817.68 | 331 |
| 2024-08-13 | 847.99 | 852.92 | 842.00 | 850.90 | 811.41 | 549 |
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.