BlackRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 16,346.38 | 16,346.38 | 16,346.38 | 16,346.38 | 15,590.22 | 0 |
| 2024-08-21 | 16,346.38 | 16,346.38 | 16,346.38 | 16,346.38 | 15,590.22 | 0 |
| 2024-08-20 | 16,346.38 | 16,346.38 | 16,346.38 | 16,346.38 | 15,590.22 | 0 |
| 2024-08-19 | 16,346.38 | 16,346.38 | 16,346.38 | 16,346.38 | 15,590.22 | 0 |
| 2024-08-16 | 16,346.38 | 16,346.38 | 16,346.38 | 16,346.38 | 15,590.22 | 5 |
| 2024-08-15 | 16,195.00 | 16,195.00 | 16,195.00 | 16,195.00 | 15,445.84 | 0 |
| 2024-08-14 | 16,195.00 | 16,195.00 | 16,195.00 | 16,195.00 | 15,445.84 | 0 |
| 2024-08-13 | 16,195.00 | 16,195.00 | 16,195.00 | 16,195.00 | 15,445.84 | 36 |
| 2024-08-12 | 16,511.99 | 16,511.99 | 16,208.89 | 16,208.89 | 15,459.09 | 119 |
| 2024-08-09 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 15,879.80 | 0 |
| 2024-08-08 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 15,879.80 | 0 |
| 2024-08-07 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 15,879.80 | 26 |
| 2024-08-06 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,545.99 | 0 |
| 2024-08-05 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,545.99 | 18 |
| 2024-08-02 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 15,679.51 | 0 |
| 2024-08-01 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 15,679.51 | 0 |
| 2024-07-31 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 15,679.51 | 72 |
| 2024-07-30 | 16,350.00 | 16,431.75 | 16,350.00 | 16,431.75 | 15,671.64 | 36 |
| 2024-07-29 | 15,730.00 | 15,730.00 | 15,730.00 | 15,730.00 | 15,002.35 | 0 |
| 2024-07-26 | 15,730.00 | 15,730.00 | 15,730.00 | 15,730.00 | 15,002.35 | 32 |
| 2024-07-25 | 15,310.00 | 15,310.00 | 15,310.00 | 15,310.00 | 14,601.78 | 0 |
| 2024-07-24 | 15,310.00 | 15,310.00 | 15,310.00 | 15,310.00 | 14,601.78 | 30 |
| 2024-07-23 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 14,201.21 | 0 |
| 2024-07-22 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 14,201.21 | 0 |
| 2024-07-19 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 14,201.21 | 35 |
| 2024-07-18 | 15,092.18 | 15,092.18 | 15,092.18 | 15,092.18 | 14,394.04 | 250 |
| 2024-07-17 | 14,950.00 | 14,950.00 | 14,871.00 | 14,871.00 | 14,183.09 | 242 |
| 2024-07-16 | 14,655.00 | 14,655.00 | 14,655.00 | 14,655.00 | 13,977.08 | 0 |
| 2024-07-15 | 14,785.00 | 14,785.00 | 14,655.00 | 14,655.00 | 13,977.08 | 96 |
| 2024-07-12 | 14,359.42 | 14,625.00 | 14,359.42 | 14,625.00 | 13,948.47 | 86 |
| 2024-07-11 | 14,427.10 | 14,427.10 | 14,427.10 | 14,427.10 | 13,759.72 | 0 |
| 2024-07-10 | 14,376.00 | 14,427.10 | 14,376.00 | 14,427.10 | 13,759.72 | 82 |
| 2024-07-09 | 14,376.00 | 14,376.00 | 14,376.00 | 14,376.00 | 13,710.99 | 37 |
| 2024-07-08 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | 13,977.83 | 0 |
| 2024-07-05 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | 13,977.83 | 0 |
| 2024-07-04 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | 13,977.83 | 0 |
| 2024-07-03 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | 13,977.83 | 0 |
| 2024-07-02 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | 13,977.83 | 0 |
| 2024-07-01 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | 13,977.83 | 15 |
| 2024-06-28 | 14,435.00 | 14,436.50 | 14,435.00 | 14,436.50 | 13,768.69 | 17 |
| 2024-06-27 | 14,308.11 | 14,308.11 | 14,308.11 | 14,308.11 | 13,646.24 | 0 |
| 2024-06-26 | 14,308.11 | 14,308.11 | 14,308.11 | 14,308.11 | 13,646.24 | 0 |
| 2024-06-25 | 14,308.11 | 14,308.11 | 14,308.11 | 14,308.11 | 13,646.24 | 69 |
| 2024-06-24 | 14,617.69 | 14,617.69 | 14,617.69 | 14,617.69 | 13,941.50 | 0 |
| 2024-06-21 | 14,617.69 | 14,617.69 | 14,617.69 | 14,617.69 | 13,941.50 | 6 |
| 2024-06-20 | 14,311.92 | 14,311.92 | 14,311.92 | 14,311.92 | 13,649.87 | 11 |
| 2024-06-19 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 13,724.34 | 0 |
| 2024-06-18 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 13,724.34 | 213 |
| 2024-06-17 | 14,500.00 | 14,528.00 | 14,500.00 | 14,528.00 | 13,855.96 | 22 |
| 2024-06-14 | 14,000.01 | 14,000.01 | 14,000.01 | 14,000.01 | 13,352.39 | 17 |
| 2024-06-13 | 14,510.00 | 14,510.00 | 14,000.01 | 14,000.01 | 13,352.39 | 13 |
| 2024-06-12 | 14,310.39 | 14,516.00 | 14,310.39 | 14,516.00 | 13,844.51 | 54 |
| 2024-06-11 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,352.38 | 16 |
| 2024-06-10 | 14,037.97 | 14,037.97 | 14,037.97 | 14,037.97 | 13,388.59 | 8 |
| 2024-06-07 | 14,116.00 | 14,116.00 | 14,045.42 | 14,045.42 | 13,395.70 | 76 |
| 2024-06-06 | 14,046.19 | 14,046.19 | 14,046.19 | 14,046.19 | 13,307.21 | 18 |
| 2024-06-05 | 13,977.00 | 13,977.00 | 13,977.00 | 13,977.00 | 13,241.66 | 0 |
| 2024-06-04 | 13,978.00 | 13,978.00 | 13,908.11 | 13,977.00 | 13,241.66 | 286 |
| 2024-06-03 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,192.90 | 0 |
| 2024-05-31 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,192.90 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 96.9172 MXN |
| 2026-06-05 | 99.7966 MXN |
| 2026-03-06 | 101.9883 MXN |
| 2025-12-05 | 94.6449 MXN |
| 2025-09-05 | 97.3423 MXN |
| 2025-06-05 | 99.8575 MXN |
| 2025-03-07 | 105.5937 MXN |
| 2024-12-05 | 102.9155 MXN |
| 2024-09-09 | 101.3650 MXN |
| 2024-06-07 | 93.5493 MXN |
| 2024-03-06 | 85.9325 MXN |
| 2023-12-06 | 86.3450 MXN |
| 2023-09-07 | 87.7400 MXN |
| 2023-06-07 | 86.8788 MXN |
| 2023-03-06 | 90.1125 MXN |
| 2022-12-06 | 96.5801 MXN |
| 2022-09-06 | 98.2369 MXN |
| 2022-06-03 | 95.5187 MXN |
| 2022-03-04 | 102.2287 MXN |
| 2021-12-06 | 87.5250 MXN |
| 2021-09-03 | 82.1829 MXN |
| 2021-06-03 | 82.7859 MXN |
| 2021-03-04 | 85.9484 MXN |
| 2020-12-03 | 72.1807 MXN |
| 2020-09-03 | 78.4352 MXN |
| 2020-06-04 | 78.9516 MXN |
| 2020-03-04 | 70.7351 MXN |
| 2019-12-05 | 64.0167 MXN |
| 2019-09-04 | 65.2550 MXN |
| 2019-06-05 | 64.6718 MXN |
| 2019-03-05 | 63.5481 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.