BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	11,975.00	12,000.00	11,975.00	11,985.00	10,890.65	35
2022-09-23	11,880.00	11,880.00	11,880.00	11,880.00	10,795.24	0
2022-09-22	11,880.00	11,880.00	11,880.00	11,880.00	10,795.24	78
2022-09-21	12,515.00	12,515.00	12,515.00	12,515.00	11,372.25	0
2022-09-20	12,515.00	12,515.00	12,515.00	12,515.00	11,372.25	64
2022-09-19	12,586.00	12,586.00	12,586.00	12,586.00	11,436.77	16
2022-09-15	12,803.00	12,803.00	12,803.00	12,803.00	11,633.96	35
2022-09-14	13,351.79	13,351.79	13,351.79	13,351.79	12,132.64	0
2022-09-13	13,351.79	13,351.79	13,351.79	13,351.79	12,132.64	17
2022-09-12	13,852.00	13,852.00	13,852.00	13,852.00	12,587.17	0
2022-09-09	13,856.69	13,856.69	13,800.01	13,852.00	12,587.17	536
2022-09-08	13,593.00	13,593.00	13,593.00	13,593.00	12,351.82	13
2022-09-07	13,230.11	13,230.11	13,230.11	13,230.11	12,022.07	0
2022-09-06	13,230.11	13,230.11	13,230.11	13,230.11	12,022.07	0
2022-09-05	13,230.11	13,230.11	13,230.11	13,230.11	11,932.80	0
2022-09-02	13,515.00	13,515.00	13,230.11	13,230.11	11,932.80	97
2022-09-01	13,420.00	13,420.00	13,420.00	13,420.00	12,104.07	0
2022-08-31	13,420.00	13,420.00	13,420.00	13,420.00	12,104.07	56
2022-08-30	13,549.00	13,549.00	13,549.00	13,549.00	12,220.42	135
2022-08-29	13,503.81	13,503.81	13,503.81	13,503.81	12,179.66	130
2022-08-26	13,589.00	13,589.00	13,589.00	13,589.00	12,256.50	5
2022-08-25	14,108.79	14,108.79	14,108.79	14,108.79	12,725.32	0
2022-08-24	14,108.79	14,108.79	14,108.79	14,108.79	12,725.32	13
2022-08-23	14,013.00	14,013.00	13,940.00	13,940.00	12,573.08	301
2022-08-22	14,429.00	14,429.00	14,429.00	14,429.00	13,014.13	0
2022-08-19	14,429.00	14,429.00	14,429.00	14,429.00	13,014.13	18
2022-08-18	15,000.00	15,000.00	14,731.21	14,731.21	13,286.71	18
2022-08-17	14,779.00	14,830.00	14,779.00	14,830.00	13,375.81	127
2022-08-16	14,902.00	14,902.00	14,902.00	14,902.00	13,440.75	0
2022-08-15	14,945.00	14,945.00	14,902.00	14,902.00	13,440.75	365
2022-08-12	14,682.00	14,862.11	14,660.00	14,862.11	13,404.77	187
2022-08-11	14,450.00	14,450.00	14,450.00	14,450.00	13,033.07	0
2022-08-10	14,307.55	14,450.00	14,307.55	14,450.00	13,033.07	22
2022-08-09	14,157.20	14,157.20	14,157.20	14,157.20	12,768.98	0
2022-08-08	14,241.00	14,241.00	14,157.20	14,157.20	12,768.98	242
2022-08-05	14,050.00	14,050.00	14,050.00	14,050.00	12,672.29	63
2022-08-04	14,170.00	14,170.00	14,170.00	14,170.00	12,780.53	54
2022-08-03	14,050.00	14,050.00	14,015.20	14,017.00	12,642.53	121
2022-08-02	13,595.00	13,595.00	13,595.00	13,595.00	12,261.91	0
2022-08-01	13,594.00	13,595.00	13,594.00	13,595.00	12,261.91	99
2022-07-29	13,623.31	13,699.33	13,500.00	13,699.33	12,356.01	1,417
2022-07-28	13,455.00	13,455.00	13,449.16	13,449.16	12,130.37	472
2022-07-27	12,960.12	12,960.12	12,960.12	12,960.12	11,689.28	8
2022-07-26	13,000.00	13,000.00	13,000.00	13,000.00	11,725.25	0
2022-07-25	13,020.00	13,020.00	13,000.00	13,000.00	11,725.25	260
2022-07-22	13,275.00	13,275.00	13,275.00	13,275.00	11,973.29	0
2022-07-21	13,100.03	13,275.00	13,100.03	13,275.00	11,973.29	41
2022-07-20	13,077.00	13,299.89	13,077.00	13,299.89	11,995.74	229
2022-07-19	12,701.33	12,701.33	12,701.33	12,701.33	11,455.87	77
2022-07-18	12,335.00	12,335.00	12,335.00	12,335.00	11,125.46	0
2022-07-15	12,265.16	12,335.00	12,265.16	12,335.00	11,125.46	35
2022-07-14	12,250.89	12,250.89	12,250.89	12,250.89	11,049.60	241
2022-07-13	12,951.59	12,951.59	12,951.59	12,951.59	11,681.59	0
2022-07-12	12,951.59	12,951.59	12,951.59	12,951.59	11,681.59	7
2022-07-11	12,616.00	12,616.00	12,616.00	12,616.00	11,378.91	558
2022-07-08	12,413.00	12,413.00	12,413.00	12,413.00	11,195.81	0
2022-07-07	12,413.00	12,413.00	12,413.00	12,413.00	11,195.81	0
2022-07-06	12,413.00	12,413.00	12,413.00	12,413.00	11,195.81	0
2022-07-05	12,413.00	12,413.00	12,413.00	12,413.00	11,195.81	364
2022-07-04	12,500.00	12,500.00	12,500.00	12,500.00	11,274.28	0

← NewerPage 18 of 22 · 1,261 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.