BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	15,470.00	15,470.00	15,470.00	15,470.00	13,852.84	0
2022-04-05	15,468.00	15,470.00	15,468.00	15,470.00	13,852.84	26
2022-04-04	15,475.00	15,475.00	15,460.00	15,470.00	13,852.84	168
2022-04-01	15,300.00	15,325.00	15,125.71	15,325.00	13,723.00	80
2022-03-31	15,550.00	15,820.79	15,400.00	15,400.00	13,790.16	30
2022-03-30	15,439.00	15,439.00	15,439.00	15,439.00	13,825.08	271
2022-03-29	15,260.00	15,347.15	15,250.01	15,347.15	13,742.84	176
2022-03-28	15,078.00	15,234.89	14,999.06	14,999.06	13,431.13	247
2022-03-25	14,750.00	14,750.00	14,720.00	14,740.00	13,199.15	215
2022-03-24	14,861.76	14,942.11	14,861.76	14,930.00	13,369.29	295
2022-03-23	15,000.00	15,000.00	14,835.05	14,906.50	13,348.25	127
2022-03-22	15,025.01	15,178.00	15,025.01	15,178.00	13,591.37	108
2022-03-18	15,025.00	15,025.00	15,025.00	15,025.00	13,454.36	221
2022-03-17	15,187.97	15,187.97	15,178.00	15,178.00	13,591.37	209
2022-03-16	15,155.00	15,199.99	15,155.00	15,199.99	13,611.06	74
2022-03-15	14,354.13	14,354.13	14,354.13	14,354.13	12,853.62	50
2022-03-14	14,541.00	14,541.00	14,541.00	14,541.00	13,020.96	0
2022-03-11	14,500.00	14,541.00	14,328.00	14,541.00	13,020.96	49
2022-03-10	14,596.23	14,596.23	14,596.23	14,596.23	13,070.41	229
2022-03-09	14,461.22	14,533.53	14,461.22	14,500.00	12,984.24	1,125
2022-03-08	14,305.78	14,305.78	14,234.25	14,234.25	12,746.27	368
2022-03-07	14,485.62	14,560.00	14,443.03	14,443.03	12,933.23	270
2022-03-04	14,630.00	14,630.00	14,630.00	14,630.00	13,100.65	86
2022-03-03	15,296.30	15,296.30	15,296.30	15,296.30	13,605.76	0
2022-03-02	15,296.30	15,296.30	15,296.30	15,296.30	13,605.76	20
2022-03-01	14,835.00	14,835.00	14,643.00	14,789.00	13,154.53	411
2022-02-28	15,120.15	15,120.15	15,120.15	15,120.15	13,449.08	13
2022-02-25	14,925.00	14,925.00	14,925.00	14,925.00	13,275.49	0
2022-02-24	14,800.00	14,925.00	14,800.00	14,925.00	13,275.49	54
2022-02-23	15,016.98	15,016.98	15,016.98	15,016.98	13,357.31	35
2022-02-22	15,268.59	15,268.59	15,121.00	15,121.00	13,449.83	294
2022-02-21	15,580.00	15,580.00	15,580.00	15,580.00	13,858.10	0
2022-02-18	15,580.00	15,580.00	15,580.00	15,580.00	13,858.10	0
2022-02-17	15,514.90	15,648.40	15,514.90	15,580.00	13,858.10	34
2022-02-16	15,835.00	15,940.00	15,835.00	15,940.00	14,178.32	391
2022-02-15	15,959.00	15,975.64	15,959.00	15,975.64	14,210.02	86
2022-02-14	15,948.91	15,948.91	15,948.91	15,948.91	14,186.24	0
2022-02-11	16,100.00	16,100.00	15,948.91	15,948.91	14,186.24	181
2022-02-10	16,500.25	16,500.25	16,190.00	16,190.00	14,400.69	69
2022-02-09	16,700.00	16,700.00	16,700.00	16,700.00	14,854.32	6
2022-02-08	16,738.76	16,738.76	16,693.73	16,693.73	14,848.75	270
2022-02-04	16,669.00	16,669.00	16,669.00	16,669.00	14,826.75	18
2022-02-03	16,743.48	16,743.48	16,600.00	16,600.00	14,765.37	188
2022-02-02	16,939.29	16,950.00	16,844.78	16,844.78	14,983.10	459
2022-02-01	16,999.98	16,999.98	16,999.98	16,999.98	15,121.15	0
2022-01-31	16,999.98	16,999.98	16,999.98	16,999.98	15,121.15	18
2022-01-28	16,200.00	16,748.00	16,200.00	16,748.00	14,897.02	50
2022-01-27	16,700.00	16,700.00	16,700.00	16,700.00	14,854.32	8
2022-01-26	16,708.59	16,708.59	16,609.31	16,609.31	14,773.66	16
2022-01-25	16,081.40	16,402.60	16,081.40	16,402.60	14,589.79	155
2022-01-24	15,700.99	15,799.50	15,638.20	15,799.50	14,053.35	54
2022-01-21	16,646.70	16,646.70	16,439.19	16,439.19	14,622.34	87
2022-01-20	17,028.00	17,028.00	17,028.00	17,028.00	15,146.07	0
2022-01-19	17,077.86	17,077.86	17,000.00	17,028.00	15,146.07	422
2022-01-18	16,947.00	17,000.00	16,900.00	17,000.00	15,121.17	1,339
2022-01-17	17,199.00	17,199.00	17,199.00	17,199.00	15,298.17	0
2022-01-14	17,383.50	17,383.50	17,130.00	17,199.00	15,298.17	433
2022-01-13	17,978.23	17,978.23	17,978.23	17,978.23	15,991.28	0
2022-01-12	18,030.00	18,030.00	17,978.23	17,978.23	15,991.28	61
2022-01-11	18,140.00	18,140.00	18,140.00	18,140.00	16,135.17	32

← NewerPage 20 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.