BlackRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 19,111.00 | 19,111.00 | 19,111.00 | 19,111.00 | 18,800.28 | 0 |
| 2026-01-28 | 19,111.00 | 19,111.00 | 19,111.00 | 19,111.00 | 18,800.28 | 0 |
| 2026-01-27 | 19,110.00 | 19,111.00 | 19,110.00 | 19,111.00 | 18,800.28 | 15 |
| 2026-01-26 | 20,053.00 | 20,053.00 | 20,053.00 | 20,053.00 | 19,726.97 | 0 |
| 2026-01-23 | 20,053.00 | 20,053.00 | 20,053.00 | 20,053.00 | 19,726.97 | 0 |
| 2026-01-22 | 20,035.00 | 20,053.00 | 20,035.00 | 20,053.00 | 19,726.97 | 523 |
| 2026-01-21 | 19,558.00 | 19,558.00 | 19,558.00 | 19,558.00 | 19,240.02 | 0 |
| 2026-01-20 | 20,000.00 | 20,000.00 | 19,558.00 | 19,558.00 | 19,240.02 | 19 |
| 2026-01-19 | 20,441.34 | 20,441.34 | 20,441.34 | 20,441.34 | 20,108.99 | 0 |
| 2026-01-16 | 20,425.01 | 20,441.34 | 20,425.01 | 20,441.34 | 20,108.99 | 17 |
| 2026-01-15 | 20,435.00 | 20,435.00 | 20,435.00 | 20,435.00 | 20,102.76 | 140 |
| 2026-01-14 | 19,490.00 | 19,490.00 | 19,490.00 | 19,490.00 | 19,173.12 | 0 |
| 2026-01-13 | 19,490.00 | 19,490.00 | 19,490.00 | 19,490.00 | 19,173.12 | 0 |
| 2026-01-12 | 19,490.00 | 19,490.00 | 19,490.00 | 19,490.00 | 19,173.12 | 0 |
| 2026-01-09 | 19,490.00 | 19,490.00 | 19,490.00 | 19,490.00 | 19,173.12 | 12 |
| 2026-01-08 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,674.83 | 0 |
| 2026-01-07 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,674.83 | 0 |
| 2026-01-06 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,674.83 | 0 |
| 2026-01-05 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,674.83 | 18 |
| 2026-01-02 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,084.58 | 0 |
| 2025-12-31 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,084.58 | 0 |
| 2025-12-30 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,084.58 | 0 |
| 2025-12-29 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,084.58 | 5 |
| 2025-12-26 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 19,148.53 | 0 |
| 2025-12-24 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 19,148.53 | 0 |
| 2025-12-23 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 19,148.53 | 61 |
| 2025-12-22 | 19,269.00 | 19,269.00 | 19,269.00 | 19,269.00 | 18,955.71 | 0 |
| 2025-12-19 | 19,269.00 | 19,269.00 | 19,269.00 | 19,269.00 | 18,955.71 | 0 |
| 2025-12-18 | 19,269.00 | 19,269.00 | 19,269.00 | 19,269.00 | 18,955.71 | 0 |
| 2025-12-17 | 19,269.00 | 19,269.00 | 19,269.00 | 19,269.00 | 18,955.71 | 7 |
| 2025-12-16 | 19,380.00 | 19,380.00 | 19,380.00 | 19,380.00 | 19,064.91 | 0 |
| 2025-12-15 | 19,380.00 | 19,380.00 | 19,380.00 | 19,380.00 | 19,064.91 | 0 |
| 2025-12-11 | 19,380.00 | 19,380.00 | 19,380.00 | 19,380.00 | 19,064.91 | 0 |
| 2025-12-10 | 19,380.00 | 19,380.00 | 19,380.00 | 19,380.00 | 19,064.91 | 0 |
| 2025-12-09 | 19,380.00 | 19,380.00 | 19,380.00 | 19,380.00 | 19,064.91 | 46 |
| 2025-12-08 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 19,330.52 | 0 |
| 2025-12-05 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 19,330.52 | 0 |
| 2025-12-04 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 19,237.41 | 0 |
| 2025-12-03 | 19,170.00 | 19,650.00 | 19,170.00 | 19,650.00 | 19,237.41 | 86 |
| 2025-12-02 | 19,040.00 | 19,040.00 | 19,040.00 | 19,040.00 | 18,640.22 | 9 |
| 2025-12-01 | 19,584.42 | 19,584.42 | 19,584.42 | 19,584.42 | 19,173.21 | 5 |
| 2025-11-28 | 19,258.44 | 19,260.00 | 19,258.44 | 19,260.00 | 18,855.60 | 62 |
| 2025-11-27 | 19,210.00 | 19,210.00 | 19,210.00 | 19,210.00 | 18,806.65 | 0 |
| 2025-11-26 | 19,210.00 | 19,210.00 | 19,210.00 | 19,210.00 | 18,806.65 | 28 |
| 2025-11-25 | 18,447.86 | 18,447.86 | 18,447.86 | 18,447.86 | 18,060.51 | 0 |
| 2025-11-24 | 18,447.86 | 18,447.86 | 18,447.86 | 18,447.86 | 18,060.51 | 0 |
| 2025-11-21 | 18,447.86 | 18,447.86 | 18,447.86 | 18,447.86 | 18,060.51 | 64 |
| 2025-11-20 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,580.07 | 0 |
| 2025-11-19 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,580.07 | 0 |
| 2025-11-18 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,580.07 | 0 |
| 2025-11-14 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,580.07 | 0 |
| 2025-11-13 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,580.07 | 0 |
| 2025-11-12 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,580.07 | 11 |
| 2025-11-11 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,384.26 | 13 |
| 2025-11-10 | 19,735.00 | 19,735.00 | 19,735.00 | 19,735.00 | 19,320.63 | 0 |
| 2025-11-07 | 19,735.00 | 19,735.00 | 19,735.00 | 19,735.00 | 19,320.63 | 101 |
| 2025-11-06 | 19,755.00 | 19,937.00 | 19,755.00 | 19,860.00 | 19,443.00 | 320 |
| 2025-11-05 | 19,959.85 | 19,959.85 | 19,959.85 | 19,959.85 | 19,540.76 | 5 |
| 2025-11-04 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,335.31 | 5 |
| 2025-11-03 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | 20,020.62 | 0 |
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.