BlackRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 17,865.00 | 17,865.00 | 17,690.00 | 17,690.00 | 15,734.91 | 183 |
| 2022-01-07 | 18,186.54 | 18,186.54 | 18,186.54 | 18,186.54 | 16,176.57 | 27 |
| 2022-01-06 | 18,000.00 | 18,395.00 | 18,000.00 | 18,346.51 | 16,318.86 | 1,710 |
| 2022-01-05 | 18,431.41 | 18,431.41 | 18,431.41 | 18,431.41 | 16,394.38 | 13 |
| 2022-01-04 | 19,056.00 | 19,056.00 | 18,999.99 | 18,999.99 | 16,900.12 | 52 |
| 2022-01-03 | 18,739.00 | 18,739.00 | 18,739.00 | 18,739.00 | 16,667.97 | 0 |
| 2021-12-31 | 18,739.00 | 18,739.00 | 18,739.00 | 18,739.00 | 16,667.97 | 0 |
| 2021-12-30 | 18,739.00 | 18,739.00 | 18,739.00 | 18,739.00 | 16,667.97 | 0 |
| 2021-12-29 | 18,940.00 | 18,940.00 | 18,739.00 | 18,739.00 | 16,667.97 | 353 |
| 2021-12-28 | 19,800.00 | 19,800.00 | 19,101.04 | 19,392.88 | 17,249.59 | 61 |
| 2021-12-27 | 19,020.90 | 19,020.90 | 19,020.90 | 19,020.90 | 16,918.72 | 361 |
| 2021-12-24 | 18,940.00 | 18,940.00 | 18,940.00 | 18,940.00 | 16,846.76 | 0 |
| 2021-12-23 | 18,940.00 | 18,940.00 | 18,940.00 | 18,940.00 | 16,846.76 | 0 |
| 2021-12-22 | 18,940.00 | 18,940.00 | 18,940.00 | 18,940.00 | 16,846.76 | 15 |
| 2021-12-21 | 18,962.56 | 18,962.56 | 18,962.56 | 18,962.56 | 16,866.83 | 30 |
| 2021-12-20 | 18,495.00 | 18,495.00 | 18,380.00 | 18,393.00 | 16,360.21 | 129 |
| 2021-12-17 | 19,187.49 | 19,187.49 | 18,940.00 | 18,940.00 | 16,846.76 | 94 |
| 2021-12-16 | 19,310.34 | 19,310.34 | 19,310.34 | 19,310.34 | 17,176.17 | 241 |
| 2021-12-15 | 19,230.00 | 19,230.00 | 19,230.00 | 19,230.00 | 17,104.71 | 6 |
| 2021-12-14 | 19,015.00 | 19,015.00 | 19,015.00 | 19,015.00 | 16,913.47 | 9 |
| 2021-12-13 | 19,166.20 | 19,260.00 | 19,072.91 | 19,072.91 | 16,964.98 | 2,332 |
| 2021-12-10 | 19,220.00 | 19,285.00 | 19,220.00 | 19,285.00 | 17,153.63 | 10 |
| 2021-12-09 | 19,240.00 | 19,801.59 | 19,240.00 | 19,801.59 | 17,613.13 | 19 |
| 2021-12-08 | 19,260.20 | 19,260.20 | 19,240.00 | 19,240.00 | 17,113.60 | 25 |
| 2021-12-07 | 19,573.14 | 19,573.14 | 19,355.46 | 19,355.46 | 17,216.30 | 21 |
| 2021-12-06 | 19,035.00 | 19,035.00 | 18,990.00 | 18,990.01 | 16,891.24 | 146 |
| 2021-12-03 | 19,318.03 | 19,318.03 | 19,200.25 | 19,245.00 | 17,040.20 | 269 |
| 2021-12-02 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 17,443.07 | 5 |
| 2021-12-01 | 19,700.00 | 19,700.00 | 19,633.00 | 19,633.00 | 17,383.75 | 245 |
| 2021-11-30 | 19,624.00 | 19,680.00 | 19,300.00 | 19,300.00 | 17,088.90 | 244 |
| 2021-11-29 | 19,700.00 | 20,137.00 | 19,700.00 | 20,137.00 | 17,830.01 | 108 |
| 2021-11-26 | 19,644.00 | 19,800.00 | 19,600.00 | 19,700.00 | 17,443.07 | 60 |
| 2021-11-25 | 19,980.00 | 19,980.00 | 19,980.00 | 19,980.00 | 17,690.99 | 0 |
| 2021-11-24 | 19,975.31 | 19,986.00 | 19,949.00 | 19,980.00 | 17,690.99 | 49 |
| 2021-11-23 | 19,581.78 | 19,853.00 | 19,581.78 | 19,853.00 | 17,578.54 | 124 |
| 2021-11-22 | 19,672.49 | 19,672.49 | 19,350.00 | 19,410.36 | 17,186.61 | 580 |
| 2021-11-19 | 18,997.00 | 19,183.75 | 18,997.00 | 19,183.75 | 16,985.96 | 659 |
| 2021-11-18 | 19,410.00 | 19,410.00 | 19,090.00 | 19,090.00 | 16,902.96 | 67 |
| 2021-11-17 | 19,268.00 | 19,304.01 | 19,268.00 | 19,304.01 | 17,092.45 | 329 |
| 2021-11-16 | 19,760.13 | 19,864.00 | 19,650.01 | 19,650.01 | 17,398.81 | 56 |
| 2021-11-12 | 19,881.00 | 19,898.00 | 19,881.00 | 19,898.00 | 17,618.39 | 35 |
| 2021-11-11 | 19,840.00 | 19,971.06 | 19,840.00 | 19,971.06 | 17,683.08 | 179 |
| 2021-11-10 | 19,545.00 | 19,624.47 | 19,545.00 | 19,616.36 | 17,369.01 | 182 |
| 2021-11-09 | 19,557.25 | 19,807.19 | 19,335.61 | 19,335.61 | 17,120.43 | 671 |
| 2021-11-08 | 19,543.00 | 19,630.00 | 19,543.00 | 19,585.67 | 17,341.84 | 258 |
| 2021-11-05 | 19,590.00 | 19,590.00 | 19,399.99 | 19,399.99 | 17,177.43 | 2,749 |
| 2021-11-04 | 19,780.11 | 19,780.11 | 19,480.00 | 19,480.00 | 17,248.28 | 94 |
| 2021-11-03 | 19,805.00 | 19,836.00 | 19,595.00 | 19,622.00 | 17,374.01 | 890 |
| 2021-11-01 | 19,567.40 | 19,567.40 | 19,460.00 | 19,460.00 | 17,230.57 | 155 |
| 2021-10-29 | 19,505.00 | 19,505.00 | 19,372.65 | 19,375.00 | 17,155.30 | 57 |
| 2021-10-28 | 18,823.86 | 18,980.00 | 18,823.86 | 18,980.00 | 16,805.56 | 277 |
| 2021-10-27 | 19,097.59 | 19,097.59 | 19,097.59 | 19,097.59 | 16,909.68 | 0 |
| 2021-10-26 | 19,097.59 | 19,097.59 | 19,097.59 | 19,097.59 | 16,909.68 | 8 |
| 2021-10-25 | 18,441.00 | 18,811.00 | 18,441.00 | 18,686.00 | 16,545.24 | 3,231 |
| 2021-10-22 | 18,360.00 | 18,360.00 | 18,360.00 | 18,360.00 | 16,256.59 | 52 |
| 2021-10-21 | 18,329.67 | 18,329.67 | 18,329.67 | 18,329.67 | 16,229.73 | 30 |
| 2021-10-20 | 18,255.29 | 18,255.29 | 18,247.00 | 18,247.00 | 16,156.53 | 85 |
← NewerPage 21 of 21 · 1,257 trading days
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.