BlackRock Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,129.11 | 1,150.85 | 1,110.84 | 1,130.07 | 1,130.07 | 691 |
| 2026-10-19 | 1,145.68 | 1,150.00 | 1,108.99 | 1,125.53 | 1,125.53 | 252 |
| 2026-10-16 | 1,119.47 | 1,150.00 | 1,099.98 | 1,127.20 | 1,127.20 | 1,051 |
| 2026-10-15 | 1,078.00 | 1,120.05 | 1,060.24 | 1,113.59 | 1,113.59 | 872 |
| 2026-10-14 | 1,069.73 | 1,126.00 | 1,057.79 | 1,066.23 | 1,066.23 | 2,067 |
| 2026-10-13 | 1,091.22 | 1,120.93 | 1,064.31 | 1,067.72 | 1,067.72 | 576 |
| 2026-10-12 | 1,074.56 | 1,098.90 | 1,065.51 | 1,084.06 | 1,084.06 | 291 |
| 2026-10-09 | 1,076.06 | 1,092.00 | 1,056.28 | 1,083.31 | 1,083.31 | 533 |
| 2026-10-08 | 1,081.50 | 1,088.00 | 1,050.00 | 1,066.50 | 1,066.50 | 873 |
| 2026-10-07 | 1,092.34 | 1,100.00 | 1,054.89 | 1,064.50 | 1,064.50 | 258 |
| 2026-10-06 | 1,067.50 | 1,090.14 | 1,052.62 | 1,081.06 | 1,081.06 | 779 |
| 2026-10-05 | 1,057.74 | 1,081.00 | 1,039.83 | 1,067.87 | 1,067.87 | 593 |
| 2026-10-02 | 1,074.69 | 1,090.00 | 1,050.00 | 1,068.91 | 1,068.91 | 629 |
| 2026-10-01 | 1,068.88 | 1,088.00 | 1,050.00 | 1,066.19 | 1,066.19 | 463 |
| 2026-09-30 | 1,075.00 | 1,089.29 | 1,050.00 | 1,059.66 | 1,059.66 | 182 |
| 2026-09-29 | 1,070.50 | 1,089.00 | 1,057.86 | 1,069.87 | 1,069.87 | 227 |
| 2026-09-28 | 1,072.00 | 1,094.00 | 1,062.86 | 1,076.27 | 1,076.27 | 467 |
| 2026-09-25 | 1,081.56 | 1,096.22 | 1,050.00 | 1,080.82 | 1,080.82 | 444 |
| 2026-09-24 | 1,069.96 | 1,083.00 | 1,050.00 | 1,068.69 | 1,068.69 | 291 |
| 2026-09-23 | 1,080.00 | 1,117.75 | 1,050.06 | 1,066.34 | 1,066.34 | 246 |
| 2026-09-22 | 1,077.00 | 1,110.99 | 1,062.65 | 1,068.12 | 1,068.12 | 445 |
| 2026-09-21 | 1,070.00 | 1,093.39 | 1,049.02 | 1,082.12 | 1,082.12 | 643 |
| 2026-09-18 | 1,070.27 | 1,070.27 | 1,000.00 | 1,062.06 | 1,062.06 | 630 |
| 2026-09-17 | 1,040.01 | 1,063.37 | 1,033.00 | 1,059.93 | 1,059.93 | 294 |
| 2026-09-16 | 1,069.39 | 1,069.39 | 1,040.00 | 1,050.41 | 1,050.41 | 274 |
| 2026-09-15 | 1,077.49 | 1,086.00 | 1,033.57 | 1,056.59 | 1,056.59 | 321 |
| 2026-09-14 | 1,080.76 | 1,100.00 | 1,057.34 | 1,058.93 | 1,058.93 | 381 |
| 2026-09-11 | 1,070.77 | 1,093.35 | 1,050.00 | 1,085.41 | 1,085.41 | 512 |
| 2026-09-10 | 1,077.00 | 1,100.00 | 1,061.55 | 1,066.95 | 1,066.95 | 484 |
| 2026-09-09 | 1,108.00 | 1,115.00 | 1,077.81 | 1,081.22 | 1,081.22 | 8,347 |
| 2026-09-08 | 1,112.22 | 1,122.43 | 1,082.48 | 1,102.01 | 1,102.01 | 650 |
| 2026-09-04 | 1,126.88 | 1,148.06 | 1,109.30 | 1,122.67 | 1,116.94 | 211 |
| 2026-09-03 | 1,120.14 | 1,135.00 | 1,082.91 | 1,119.77 | 1,114.05 | 1,806 |
| 2026-09-02 | 1,130.33 | 1,163.13 | 1,107.39 | 1,117.76 | 1,112.06 | 562 |
| 2026-09-01 | 1,165.00 | 1,169.67 | 1,123.99 | 1,131.27 | 1,125.50 | 249 |
| 2026-08-28 | 1,175.81 | 1,197.78 | 1,146.96 | 1,166.47 | 1,160.52 | 246 |
| 2026-08-27 | 1,173.00 | 1,198.43 | 1,149.91 | 1,170.70 | 1,164.72 | 576 |
| 2026-08-26 | 1,167.16 | 1,194.79 | 1,150.00 | 1,179.03 | 1,173.01 | 338 |
| 2026-08-25 | 1,184.00 | 1,184.00 | 1,147.24 | 1,179.10 | 1,173.08 | 495 |
| 2026-08-24 | 1,165.00 | 1,188.84 | 1,130.00 | 1,167.26 | 1,161.30 | 215 |
| 2026-08-21 | 1,125.20 | 1,169.80 | 1,125.00 | 1,155.75 | 1,149.85 | 456 |
| 2026-08-20 | 1,147.00 | 1,179.10 | 1,146.04 | 1,151.28 | 1,145.40 | 308 |
| 2026-08-19 | 1,150.01 | 1,182.26 | 1,134.30 | 1,165.93 | 1,159.98 | 324 |
| 2026-08-18 | 1,144.18 | 1,165.00 | 1,125.00 | 1,160.21 | 1,154.29 | 213 |
| 2026-08-17 | 1,171.03 | 1,191.21 | 1,154.37 | 1,157.03 | 1,151.12 | 547 |
| 2026-08-14 | 1,175.91 | 1,194.79 | 1,147.61 | 1,175.23 | 1,169.23 | 448 |
| 2026-08-13 | 1,163.84 | 1,183.00 | 1,141.14 | 1,173.34 | 1,167.35 | 354 |
| 2026-08-12 | 1,148.83 | 1,167.03 | 1,125.20 | 1,154.16 | 1,148.27 | 254 |
| 2026-08-11 | 1,141.46 | 1,154.00 | 1,117.83 | 1,149.68 | 1,143.81 | 425 |
| 2026-08-10 | 1,128.51 | 1,150.23 | 1,118.50 | 1,129.21 | 1,123.45 | 802 |
| 2026-08-07 | 1,127.80 | 1,153.00 | 1,106.60 | 1,139.97 | 1,134.15 | 591 |
| 2026-08-06 | 1,128.88 | 1,158.69 | 1,110.79 | 1,125.02 | 1,119.28 | 271 |
| 2026-08-05 | 1,130.02 | 1,155.00 | 1,120.00 | 1,128.94 | 1,123.18 | 287 |
| 2026-08-04 | 1,127.13 | 1,150.95 | 1,100.00 | 1,138.00 | 1,132.19 | 1,338 |
| 2026-08-03 | 1,100.00 | 1,121.75 | 1,078.25 | 1,120.49 | 1,114.77 | 745 |
| 2026-07-31 | 1,105.00 | 1,120.00 | 1,085.00 | 1,092.73 | 1,087.15 | 2,643 |
| 2026-07-30 | 1,085.40 | 1,110.00 | 1,066.07 | 1,098.96 | 1,093.35 | 771 |
| 2026-07-29 | 1,095.00 | 1,125.00 | 1,076.17 | 1,099.91 | 1,094.30 | 393 |
| 2026-07-28 | 1,054.44 | 1,102.90 | 1,050.00 | 1,098.28 | 1,092.67 | 1,408 |
| 2026-07-27 | 1,059.11 | 1,074.54 | 1,050.00 | 1,056.67 | 1,051.28 | 546 |
Page 1 of 2 · 64 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.