BlackRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 19,717.90 | 19,717.90 | 19,700.00 | 19,700.00 | 18,991.79 | 79 |
| 2025-02-13 | 19,988.00 | 19,988.00 | 19,988.00 | 19,988.00 | 19,269.44 | 0 |
| 2025-02-12 | 20,012.25 | 20,012.25 | 19,950.00 | 19,988.00 | 19,269.44 | 226 |
| 2025-02-11 | 20,376.99 | 20,376.99 | 20,376.99 | 20,376.99 | 19,644.44 | 10 |
| 2025-02-10 | 20,260.00 | 20,380.00 | 20,260.00 | 20,380.00 | 19,647.34 | 34 |
| 2025-02-07 | 20,523.00 | 20,523.00 | 20,523.00 | 20,523.00 | 19,785.20 | 28 |
| 2025-02-06 | 21,020.00 | 21,020.00 | 21,020.00 | 21,020.00 | 20,264.34 | 10 |
| 2025-02-05 | 21,014.00 | 21,014.00 | 21,014.00 | 21,014.00 | 20,258.55 | 19 |
| 2025-02-04 | 21,200.00 | 21,200.00 | 20,700.00 | 20,700.00 | 19,955.84 | 111 |
| 2025-01-31 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 21,064.50 | 0 |
| 2025-01-30 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 21,064.50 | 37 |
| 2025-01-29 | 21,865.00 | 21,865.00 | 21,840.00 | 21,840.00 | 21,054.86 | 26 |
| 2025-01-28 | 21,670.82 | 21,670.82 | 21,592.00 | 21,592.00 | 20,815.77 | 437 |
| 2025-01-27 | 20,490.00 | 20,490.00 | 20,490.00 | 20,490.00 | 19,753.39 | 16 |
| 2025-01-24 | 20,555.00 | 20,555.00 | 20,555.00 | 20,555.00 | 19,816.05 | 0 |
| 2025-01-23 | 20,555.00 | 20,555.00 | 20,555.00 | 20,555.00 | 19,816.05 | 12 |
| 2025-01-22 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 19,859.44 | 8 |
| 2025-01-21 | 20,745.90 | 20,745.90 | 20,731.90 | 20,731.90 | 19,986.59 | 76 |
| 2025-01-20 | 20,845.00 | 20,845.00 | 20,845.00 | 20,845.00 | 20,095.63 | 0 |
| 2025-01-17 | 20,910.00 | 20,990.00 | 20,845.00 | 20,845.00 | 20,095.63 | 59 |
| 2025-01-16 | 20,646.00 | 20,745.00 | 20,646.00 | 20,745.00 | 19,999.22 | 37 |
| 2025-01-15 | 20,430.00 | 20,430.00 | 20,430.00 | 20,430.00 | 19,695.55 | 28 |
| 2025-01-14 | 19,720.00 | 19,720.00 | 19,720.00 | 19,720.00 | 19,011.07 | 19 |
| 2025-01-13 | 19,810.00 | 19,810.00 | 19,624.05 | 19,624.05 | 18,918.57 | 149 |
| 2025-01-10 | 19,897.00 | 20,386.79 | 19,897.00 | 20,386.79 | 19,653.89 | 803 |
| 2025-01-09 | 20,705.19 | 20,705.19 | 20,705.19 | 20,705.19 | 19,960.84 | 0 |
| 2025-01-08 | 20,705.19 | 20,705.19 | 20,705.19 | 20,705.19 | 19,960.84 | 0 |
| 2025-01-07 | 20,705.19 | 20,705.19 | 20,705.19 | 20,705.19 | 19,960.84 | 0 |
| 2025-01-06 | 20,705.19 | 20,705.19 | 20,705.19 | 20,705.19 | 19,960.84 | 31 |
| 2025-01-03 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 19,955.84 | 0 |
| 2025-01-02 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 19,955.84 | 5 |
| 2024-12-31 | 21,328.37 | 21,328.37 | 21,328.37 | 21,328.37 | 20,561.62 | 12 |
| 2024-12-30 | 21,153.00 | 21,155.73 | 20,997.37 | 21,155.73 | 20,395.19 | 199 |
| 2024-12-27 | 21,245.00 | 21,245.00 | 21,153.00 | 21,153.00 | 20,392.56 | 308 |
| 2024-12-26 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 20,341.46 | 0 |
| 2024-12-24 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 20,341.46 | 5 |
| 2024-12-23 | 20,607.00 | 20,607.00 | 20,607.00 | 20,607.00 | 19,866.18 | 12 |
| 2024-12-20 | 20,735.00 | 20,735.00 | 20,735.00 | 20,735.00 | 19,989.58 | 30 |
| 2024-12-19 | 21,048.00 | 21,048.00 | 20,829.00 | 20,829.00 | 20,080.20 | 99 |
| 2024-12-18 | 21,275.00 | 21,275.00 | 21,275.00 | 21,275.00 | 20,510.17 | 16 |
| 2024-12-17 | 21,085.00 | 21,197.40 | 21,085.00 | 21,160.00 | 20,399.30 | 77 |
| 2024-12-16 | 21,222.00 | 21,222.00 | 21,222.00 | 21,222.00 | 20,459.08 | 0 |
| 2024-12-13 | 21,222.00 | 21,222.00 | 21,222.00 | 21,222.00 | 20,459.08 | 236 |
| 2024-12-11 | 21,706.00 | 21,717.00 | 21,706.00 | 21,717.00 | 20,936.28 | 14 |
| 2024-12-10 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,727.08 | 40 |
| 2024-12-09 | 21,067.66 | 21,067.66 | 21,067.66 | 21,067.66 | 20,310.28 | 0 |
| 2024-12-06 | 21,161.00 | 21,161.00 | 21,067.66 | 21,067.66 | 20,310.28 | 466 |
| 2024-12-05 | 21,173.00 | 21,175.00 | 21,173.00 | 21,175.00 | 20,413.76 | 101 |
| 2024-12-04 | 20,810.00 | 20,810.00 | 20,780.00 | 20,780.00 | 19,933.75 | 16 |
| 2024-12-03 | 20,840.00 | 21,295.00 | 20,840.00 | 21,295.00 | 20,427.78 | 82 |
| 2024-12-02 | 20,750.00 | 20,890.00 | 20,750.00 | 20,890.00 | 20,039.27 | 128 |
| 2024-11-29 | 21,070.00 | 21,070.00 | 21,070.00 | 21,070.00 | 20,211.94 | 0 |
| 2024-11-28 | 21,070.00 | 21,070.00 | 21,070.00 | 21,070.00 | 20,211.94 | 0 |
| 2024-11-27 | 21,070.00 | 21,070.00 | 21,070.00 | 21,070.00 | 20,211.94 | 11 |
| 2024-11-26 | 21,217.00 | 21,217.00 | 21,217.00 | 21,217.00 | 20,352.95 | 23 |
| 2024-11-25 | 21,240.00 | 21,240.00 | 21,240.00 | 21,240.00 | 20,375.02 | 0 |
| 2024-11-22 | 20,850.00 | 21,320.00 | 20,850.00 | 21,240.00 | 20,375.02 | 50 |
| 2024-11-21 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 20,000.90 | 36 |
| 2024-11-20 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 20,000.90 | 38 |
| 2024-11-19 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 20,000.90 | 16 |
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.