BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	12,372.00	12,500.00	12,372.00	12,500.00	11,274.28	881
2022-06-30	12,271.00	12,271.00	12,240.00	12,240.00	11,039.78	723
2022-06-29	12,750.00	12,750.00	12,750.00	12,750.00	11,499.77	0
2022-06-28	12,910.00	12,910.00	12,750.00	12,750.00	11,499.77	308
2022-06-27	12,800.00	12,800.00	12,800.00	12,800.00	11,544.87	0
2022-06-24	12,800.00	12,800.00	12,800.00	12,800.00	11,544.87	124
2022-06-23	12,494.00	12,546.00	12,373.03	12,373.03	11,159.76	35
2022-06-22	12,402.00	12,402.00	12,325.00	12,325.00	11,116.44	93
2022-06-21	12,185.00	12,300.00	12,185.00	12,300.00	11,093.89	838
2022-06-20	12,000.00	12,000.00	12,000.00	12,000.00	10,823.31	0
2022-06-17	11,930.00	12,050.00	11,907.90	12,000.00	10,823.31	158
2022-06-16	12,455.00	12,455.00	12,455.00	12,455.00	11,233.69	0
2022-06-15	12,441.00	12,469.00	12,441.00	12,455.00	11,233.69	68
2022-06-14	12,382.00	12,415.00	12,170.00	12,170.00	10,976.64	1,495
2022-06-13	12,213.20	12,213.20	12,213.20	12,213.20	11,015.61	129
2022-06-10	12,542.00	12,546.00	12,469.97	12,469.97	11,247.20	120
2022-06-09	13,053.00	13,053.00	12,980.00	12,980.00	11,707.21	3,844
2022-06-08	13,190.00	13,238.00	12,980.00	12,980.00	11,707.21	564
2022-06-07	13,181.00	13,181.00	13,161.00	13,161.00	11,870.47	77
2022-06-06	13,300.00	13,300.00	13,300.00	13,300.00	11,995.84	0
2022-06-03	13,300.00	13,300.00	13,300.00	13,300.00	11,995.84	0
2022-06-02	13,150.00	13,300.00	13,150.00	13,300.00	11,909.68	45
2022-06-01	13,020.00	13,031.00	13,020.00	13,031.00	11,668.80	172
2022-05-31	13,020.51	13,020.51	13,020.51	13,020.51	11,659.41	14
2022-05-30	12,910.00	12,910.00	12,910.00	12,910.00	11,560.45	0
2022-05-27	13,135.00	13,135.00	12,910.00	12,910.00	11,560.45	748
2022-05-26	12,704.85	13,021.38	12,704.85	13,021.38	11,660.19	3,340
2022-05-25	12,307.00	12,307.00	12,307.00	12,307.00	11,020.49	11
2022-05-24	12,325.00	12,441.59	12,300.00	12,307.00	11,020.49	1,106
2022-05-23	11,765.00	11,765.00	11,765.00	11,765.00	10,535.15	0
2022-05-20	11,765.00	11,765.00	11,765.00	11,765.00	10,535.15	70
2022-05-19	11,750.03	11,750.03	11,725.00	11,725.00	10,499.33	162
2022-05-18	11,800.00	11,874.00	11,800.00	11,874.00	10,632.75	62
2022-05-17	11,973.16	11,973.16	11,973.16	11,973.16	10,721.55	0
2022-05-16	11,758.20	11,973.16	11,758.20	11,973.16	10,721.55	11,208
2022-05-13	12,331.17	12,331.17	12,331.17	12,331.17	11,042.13	540
2022-05-12	12,120.00	12,120.00	12,120.00	12,120.00	10,853.04	8
2022-05-11	12,580.00	12,580.00	12,580.00	12,580.00	11,264.95	16
2022-05-10	12,477.91	12,477.91	12,477.91	12,477.91	11,173.53	11
2022-05-09	12,735.00	12,735.00	12,735.00	12,735.00	11,403.75	0
2022-05-06	12,650.00	12,735.00	12,650.00	12,735.00	11,403.75	33
2022-05-05	13,273.10	13,273.10	13,273.10	13,273.10	11,885.60	0
2022-05-04	12,896.76	13,273.10	12,896.76	13,273.10	11,885.60	124
2022-05-03	12,975.00	12,980.00	12,878.00	12,878.00	11,531.80	230
2022-05-02	12,603.00	12,966.69	12,603.00	12,966.69	11,611.22	165
2022-04-29	13,205.99	13,205.99	12,858.55	12,870.00	11,524.63	331
2022-04-28	13,250.00	13,400.00	13,250.00	13,370.00	11,972.37	208
2022-04-27	13,200.00	13,200.00	13,200.00	13,200.00	11,820.14	18
2022-04-26	13,520.00	13,520.00	13,228.00	13,228.88	11,846.00	598
2022-04-25	13,262.60	13,280.00	13,260.00	13,260.00	11,873.87	107
2022-04-22	14,167.31	14,167.31	14,167.31	14,167.31	12,686.33	0
2022-04-21	14,167.31	14,167.31	14,167.31	14,167.31	12,686.33	0
2022-04-20	14,200.00	14,200.00	14,167.31	14,167.31	12,686.33	23
2022-04-19	13,650.00	14,120.56	13,650.00	14,120.56	12,644.47	186
2022-04-18	13,790.00	13,790.00	13,585.00	13,615.00	12,191.76	452
2022-04-13	14,150.00	14,150.00	14,150.00	14,150.00	12,670.83	20
2022-04-12	14,390.00	14,390.00	14,390.00	14,390.00	12,885.74	8,753
2022-04-11	14,657.00	14,657.00	14,657.00	14,657.00	13,124.83	37
2022-04-08	14,909.72	14,909.72	14,909.72	14,909.72	13,351.13	224
2022-04-07	14,910.00	14,934.97	14,860.49	14,934.97	13,373.74	113

← NewerPage 19 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.