BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	13,730.17	13,730.17	13,730.17	13,730.17	12,564.14	0
2022-12-21	13,730.17	13,730.17	13,730.17	13,730.17	12,564.14	0
2022-12-20	13,730.17	13,730.17	13,730.17	13,730.17	12,564.14	29
2022-12-19	13,650.00	13,650.00	13,650.00	13,650.00	12,490.78	5
2022-12-16	13,650.00	13,650.00	13,650.00	13,650.00	12,490.78	27
2022-12-15	14,463.00	14,463.00	14,463.00	14,463.00	13,234.74	0
2022-12-14	14,463.00	14,463.00	14,463.00	14,463.00	13,234.74	0
2022-12-13	14,525.00	14,526.00	14,463.00	14,463.00	13,234.74	39
2022-12-09	13,896.80	13,896.80	13,896.80	13,896.80	12,716.62	0
2022-12-08	13,882.00	13,950.00	13,882.00	13,896.80	12,716.62	1,251
2022-12-07	14,025.11	14,025.11	14,025.11	14,025.11	12,834.04	14
2022-12-06	13,840.00	13,840.00	13,840.00	13,840.00	12,664.65	0
2022-12-05	13,840.00	13,840.00	13,840.00	13,840.00	12,576.27	0
2022-12-02	13,840.00	13,840.00	13,840.00	13,840.00	12,576.27	0
2022-12-01	13,840.00	13,840.00	13,840.00	13,840.00	12,576.27	8
2022-11-30	13,745.00	13,745.00	13,745.00	13,745.00	12,489.94	0
2022-11-29	13,819.00	13,819.00	13,745.00	13,745.00	12,489.94	545
2022-11-28	13,956.81	13,956.81	13,917.70	13,926.00	12,654.41	144
2022-11-25	14,232.00	14,232.00	14,232.00	14,232.00	12,932.47	8
2022-11-24	14,240.00	14,240.00	14,240.00	14,240.00	12,939.74	0
2022-11-23	14,171.00	14,240.00	14,171.00	14,240.00	12,939.74	117
2022-11-22	14,310.00	14,310.00	14,241.74	14,262.00	12,959.73	132
2022-11-18	13,956.75	13,956.75	13,956.75	13,956.75	12,682.36	0
2022-11-17	13,860.31	13,956.75	13,860.31	13,956.75	12,682.36	159
2022-11-16	14,284.00	14,284.00	14,284.00	14,284.00	12,979.73	0
2022-11-15	14,625.00	14,625.00	14,284.00	14,284.00	12,979.73	594
2022-11-14	15,257.00	15,257.00	15,257.00	15,257.00	13,863.88	0
2022-11-11	14,803.66	15,257.00	14,803.66	15,257.00	13,863.88	196
2022-11-10	14,130.00	14,573.00	14,130.00	14,509.11	13,184.28	1,727
2022-11-09	13,282.56	13,282.56	13,282.56	13,282.56	12,069.73	168
2022-11-08	13,192.00	13,348.00	13,168.41	13,348.00	12,129.19	174
2022-11-07	12,821.00	12,860.64	12,821.00	12,860.64	11,686.33	146
2022-11-04	12,908.00	12,908.00	12,908.00	12,908.00	11,729.37	0
2022-11-03	12,908.00	12,908.00	12,908.00	12,908.00	11,729.37	0
2022-11-01	12,908.00	12,908.00	12,908.00	12,908.00	11,729.37	0
2022-10-31	13,072.13	13,072.13	12,908.00	12,908.00	11,729.37	152
2022-10-28	12,632.11	12,632.11	12,632.11	12,632.11	11,478.67	0
2022-10-27	12,632.11	12,632.11	12,632.11	12,632.11	11,478.67	7
2022-10-26	11,585.00	11,585.00	11,585.00	11,585.00	10,527.17	0
2022-10-25	11,585.00	11,585.00	11,585.00	11,585.00	10,527.17	0
2022-10-24	11,585.00	11,585.00	11,585.00	11,585.00	10,527.17	0
2022-10-21	11,585.00	11,585.00	11,585.00	11,585.00	10,527.17	0
2022-10-20	11,585.00	11,585.00	11,585.00	11,585.00	10,527.17	0
2022-10-19	11,585.00	11,585.00	11,585.00	11,585.00	10,527.17	10
2022-10-18	10,718.00	10,718.00	10,718.00	10,718.00	9,739.34	0
2022-10-17	10,718.00	10,718.00	10,718.00	10,718.00	9,739.34	0
2022-10-14	10,718.00	10,718.00	10,718.00	10,718.00	9,739.34	0
2022-10-13	10,718.00	10,718.00	10,718.00	10,718.00	9,739.34	0
2022-10-12	10,718.00	10,718.00	10,718.00	10,718.00	9,739.34	11
2022-10-11	10,714.00	10,799.39	10,714.00	10,799.39	9,813.30	79
2022-10-10	11,013.16	11,013.16	11,013.16	11,013.16	10,007.55	0
2022-10-07	11,180.72	11,180.72	11,013.16	11,013.16	10,007.55	1,557
2022-10-06	11,593.17	11,593.17	11,593.17	11,593.17	10,534.60	278
2022-10-05	11,672.00	11,672.00	11,672.00	11,672.00	10,606.23	7
2022-10-04	11,768.00	11,768.00	11,768.00	11,768.00	10,693.46	338
2022-10-03	11,149.00	11,149.00	11,149.00	11,149.00	10,130.98	0
2022-09-30	11,310.41	11,310.41	11,149.00	11,149.00	10,130.98	69
2022-09-29	11,553.00	11,553.00	11,553.00	11,553.00	10,498.09	154
2022-09-28	11,730.00	11,774.20	11,730.00	11,774.20	10,699.10	132
2022-09-27	11,730.00	11,730.00	11,730.00	11,730.00	10,658.93	12

← NewerPage 17 of 21 · 1,258 trading daysOlder →

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.