BlackRock Inc historical data

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

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
2021-10-19	18,230.00	18,335.00	18,152.03	18,152.03	16,072.44	109
2021-10-18	18,290.00	18,320.99	18,095.31	18,265.00	16,172.47	97
2021-10-15	18,419.00	18,600.00	18,419.00	18,600.00	16,469.09	228

← NewerPage 21 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.