BlackRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 19,050.00 | 19,140.97 | 19,050.00 | 19,140.97 | 18,552.05 | 89 |
| 2025-05-14 | 18,737.08 | 18,737.08 | 18,737.08 | 18,737.08 | 18,160.58 | 6 |
| 2025-05-13 | 18,779.00 | 18,779.00 | 18,779.00 | 18,779.00 | 18,201.21 | 0 |
| 2025-05-12 | 18,779.00 | 18,779.00 | 18,779.00 | 18,779.00 | 18,201.21 | 8 |
| 2025-05-09 | 18,332.00 | 18,332.00 | 18,332.00 | 18,332.00 | 17,767.97 | 0 |
| 2025-05-08 | 18,332.00 | 18,332.00 | 18,332.00 | 18,332.00 | 17,767.97 | 6 |
| 2025-05-07 | 17,942.00 | 17,942.00 | 17,942.00 | 17,942.00 | 17,389.97 | 0 |
| 2025-05-06 | 17,942.00 | 17,942.00 | 17,942.00 | 17,942.00 | 17,389.97 | 0 |
| 2025-05-05 | 17,942.00 | 17,942.00 | 17,942.00 | 17,942.00 | 17,389.97 | 0 |
| 2025-05-02 | 17,942.00 | 17,942.00 | 17,942.00 | 17,942.00 | 17,389.97 | 0 |
| 2025-04-30 | 17,760.00 | 17,942.00 | 17,760.00 | 17,942.00 | 17,389.97 | 28 |
| 2025-04-29 | 17,947.00 | 17,947.00 | 17,947.00 | 17,947.00 | 17,394.81 | 0 |
| 2025-04-28 | 17,947.00 | 17,947.00 | 17,947.00 | 17,947.00 | 17,394.81 | 22 |
| 2025-04-25 | 16,807.00 | 16,807.00 | 16,807.00 | 16,807.00 | 16,289.89 | 0 |
| 2025-04-24 | 16,807.00 | 16,807.00 | 16,807.00 | 16,807.00 | 16,289.89 | 0 |
| 2025-04-23 | 16,807.00 | 16,807.00 | 16,807.00 | 16,807.00 | 16,289.89 | 0 |
| 2025-04-22 | 16,807.00 | 16,807.00 | 16,807.00 | 16,807.00 | 16,289.89 | 0 |
| 2025-04-21 | 16,807.00 | 16,807.00 | 16,807.00 | 16,807.00 | 16,289.89 | 30 |
| 2025-04-16 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,349.26 | 0 |
| 2025-04-15 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,349.26 | 0 |
| 2025-04-14 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,349.26 | 16 |
| 2025-04-11 | 17,200.00 | 17,969.00 | 17,200.00 | 17,900.00 | 17,349.26 | 28 |
| 2025-04-10 | 17,680.00 | 17,680.00 | 17,150.00 | 17,540.00 | 17,000.33 | 45 |
| 2025-04-09 | 17,700.00 | 18,000.00 | 17,700.00 | 18,000.00 | 17,446.18 | 34 |
| 2025-04-08 | 16,931.00 | 16,931.00 | 16,777.21 | 16,777.21 | 16,261.01 | 25 |
| 2025-04-07 | 17,416.00 | 17,416.00 | 17,416.00 | 17,416.00 | 16,880.15 | 0 |
| 2025-04-04 | 16,785.00 | 17,500.00 | 16,785.00 | 17,416.00 | 16,880.15 | 75 |
| 2025-04-03 | 18,105.00 | 18,105.00 | 18,105.00 | 18,105.00 | 17,547.95 | 9 |
| 2025-04-02 | 19,344.00 | 19,344.00 | 19,344.00 | 19,344.00 | 18,748.83 | 0 |
| 2025-04-01 | 19,344.00 | 19,344.00 | 19,344.00 | 19,344.00 | 18,748.83 | 0 |
| 2025-03-31 | 19,344.00 | 19,344.00 | 19,344.00 | 19,344.00 | 18,748.83 | 0 |
| 2025-03-28 | 19,344.00 | 19,344.00 | 19,344.00 | 19,344.00 | 18,748.83 | 5 |
| 2025-03-27 | 19,760.00 | 19,760.00 | 19,663.00 | 19,663.00 | 19,058.01 | 38 |
| 2025-03-26 | 19,496.00 | 19,496.00 | 19,496.00 | 19,496.00 | 18,896.15 | 0 |
| 2025-03-25 | 19,496.00 | 19,496.00 | 19,496.00 | 19,496.00 | 18,896.15 | 0 |
| 2025-03-24 | 19,502.41 | 19,502.41 | 19,496.00 | 19,496.00 | 18,896.15 | 173 |
| 2025-03-21 | 19,220.00 | 19,220.00 | 19,220.00 | 19,220.00 | 18,628.64 | 0 |
| 2025-03-20 | 19,370.00 | 19,372.00 | 19,215.00 | 19,220.00 | 18,628.64 | 47 |
| 2025-03-19 | 19,181.00 | 19,181.00 | 19,181.00 | 19,181.00 | 18,590.84 | 0 |
| 2025-03-18 | 19,196.46 | 19,196.46 | 19,181.00 | 19,181.00 | 18,590.84 | 81 |
| 2025-03-14 | 18,250.00 | 18,250.00 | 18,250.00 | 18,250.00 | 17,688.49 | 13 |
| 2025-03-13 | 18,227.00 | 18,235.00 | 18,227.00 | 18,235.00 | 17,673.95 | 13 |
| 2025-03-12 | 18,498.00 | 18,498.00 | 18,498.00 | 18,498.00 | 17,928.86 | 26 |
| 2025-03-11 | 18,670.00 | 18,670.00 | 18,670.00 | 18,670.00 | 18,095.57 | 12 |
| 2025-03-10 | 18,790.00 | 18,790.00 | 18,500.00 | 18,500.00 | 17,930.80 | 70 |
| 2025-03-07 | 18,860.00 | 18,860.00 | 18,850.00 | 18,850.00 | 18,270.03 | 20 |
| 2025-03-06 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,039.99 | 0 |
| 2025-03-05 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,039.99 | 0 |
| 2025-03-04 | 19,573.00 | 19,792.00 | 19,573.00 | 19,750.00 | 19,039.99 | 112 |
| 2025-03-03 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 19,377.41 | 0 |
| 2025-02-28 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 19,377.41 | 10 |
| 2025-02-27 | 19,800.00 | 19,800.00 | 19,700.00 | 19,700.00 | 18,991.79 | 20 |
| 2025-02-26 | 19,475.00 | 19,475.00 | 19,475.00 | 19,475.00 | 18,774.88 | 5 |
| 2025-02-25 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 19,329.21 | 0 |
| 2025-02-24 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 19,329.21 | 0 |
| 2025-02-21 | 20,060.00 | 20,060.00 | 20,050.00 | 20,050.00 | 19,329.21 | 86 |
| 2025-02-20 | 19,953.00 | 19,953.00 | 19,951.00 | 19,951.00 | 19,233.77 | 19 |
| 2025-02-19 | 20,215.00 | 20,215.00 | 20,201.00 | 20,210.00 | 19,483.46 | 30 |
| 2025-02-18 | 19,590.00 | 19,638.00 | 19,590.00 | 19,638.00 | 18,932.02 | 43 |
| 2025-02-17 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,991.79 | 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.