BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	20,850.00	20,850.00	20,850.00	20,850.00	20,000.90	16
2024-11-15	21,338.00	21,338.00	21,338.00	21,338.00	20,469.03	23
2024-11-14	21,520.00	21,520.00	21,383.00	21,383.00	20,512.19	67
2024-11-13	21,510.00	21,510.00	21,510.00	21,510.00	20,634.02	0
2024-11-12	21,510.00	21,510.00	21,510.00	21,510.00	20,634.02	33
2024-11-11	21,817.55	21,817.55	21,422.00	21,429.00	20,556.32	44
2024-11-08	21,060.00	21,060.00	21,060.00	21,060.00	20,202.35	7
2024-11-07	20,700.00	20,700.00	20,570.00	20,570.00	19,732.30	101
2024-11-06	20,493.00	20,770.00	20,493.00	20,770.00	19,924.16	78
2024-11-05	19,800.00	19,800.00	19,800.00	19,800.00	18,993.66	0
2024-11-04	19,695.00	19,800.00	19,695.00	19,800.00	18,993.66	163
2024-11-01	19,800.00	19,800.00	19,800.00	19,800.00	18,993.66	8
2024-10-31	19,535.00	19,535.00	19,535.00	19,535.00	18,739.45	6
2024-10-30	19,889.00	19,890.00	19,889.00	19,890.00	19,079.99	107
2024-10-29	19,700.00	19,700.01	19,700.00	19,700.00	18,897.73	18
2024-10-28	19,710.00	19,715.00	19,700.00	19,700.00	18,897.73	42
2024-10-25	19,521.00	19,522.00	19,424.39	19,425.00	18,633.93	58
2024-10-24	19,543.00	19,549.00	19,528.87	19,528.87	18,733.57	486
2024-10-23	19,852.06	20,122.19	19,852.06	20,122.19	19,302.73	61
2024-10-22	19,722.00	19,722.00	19,722.00	19,722.00	18,918.84	11
2024-10-21	19,723.50	19,723.50	19,723.50	19,723.50	18,920.27	0
2024-10-18	19,725.80	19,725.80	19,723.50	19,723.50	18,920.27	13
2024-10-17	20,251.00	20,251.00	20,251.00	20,251.00	19,426.29	70
2024-10-16	20,121.64	20,251.03	20,121.64	20,251.00	19,426.29	63
2024-10-15	19,700.00	19,862.00	19,700.00	19,862.00	19,053.13	52
2024-10-14	19,300.00	19,300.01	19,300.00	19,300.01	18,514.03	85
2024-10-11	19,200.59	19,211.43	19,146.00	19,146.00	18,366.29	40
2024-10-10	18,705.00	18,705.00	18,705.00	18,705.00	17,943.25	75
2024-10-09	18,507.19	18,507.19	18,507.19	18,507.19	17,753.50	30
2024-10-08	18,171.00	18,171.00	18,171.00	18,171.00	17,431.00	0
2024-10-07	18,100.00	18,171.00	18,100.00	18,171.00	17,431.00	61
2024-10-04	18,165.81	18,165.81	18,165.81	18,165.81	17,426.02	0
2024-10-03	18,165.81	18,165.81	18,165.81	18,165.81	17,426.02	0
2024-10-02	18,165.81	18,165.81	18,165.81	18,165.81	17,426.02	0
2024-09-30	18,949.00	18,949.00	18,165.81	18,165.81	17,426.02	32
2024-09-27	16,734.31	16,734.31	16,734.31	16,734.31	16,052.82	0
2024-09-26	16,734.31	16,734.31	16,734.31	16,734.31	16,052.82	0
2024-09-25	16,734.31	16,734.31	16,734.31	16,734.31	16,052.82	0
2024-09-24	16,734.31	16,734.31	16,734.31	16,734.31	16,052.82	0
2024-09-23	16,734.31	16,734.31	16,734.31	16,734.31	16,052.82	0
2024-09-20	16,734.31	16,734.31	16,734.31	16,734.31	16,052.82	0
2024-09-19	16,734.31	16,734.31	16,734.31	16,734.31	16,052.82	0
2024-09-18	16,734.31	16,734.31	16,734.31	16,734.31	16,052.82	0
2024-09-17	16,734.31	16,734.31	16,734.31	16,734.31	16,052.82	0
2024-09-13	17,097.00	17,097.00	16,734.31	16,734.31	16,052.82	12
2024-09-12	17,100.01	17,100.01	17,100.01	17,100.01	16,403.62	6
2024-09-11	17,570.00	17,570.00	17,570.00	17,570.00	16,854.47	0
2024-09-10	17,570.00	17,570.00	17,570.00	17,570.00	16,854.47	0
2024-09-09	17,570.00	17,570.00	17,570.00	17,570.00	16,854.47	0
2024-09-06	17,570.00	17,570.00	17,570.00	17,570.00	16,757.24	0
2024-09-05	17,570.00	17,570.00	17,570.00	17,570.00	16,757.24	0
2024-09-04	17,153.21	17,570.00	17,153.21	17,570.00	16,757.24	182
2024-09-03	17,620.00	17,620.00	17,620.00	17,620.00	16,804.92	8
2024-09-02	17,720.00	17,720.00	17,720.00	17,720.00	16,900.30	0
2024-08-30	17,904.59	17,904.59	17,720.00	17,720.00	16,900.30	62
2024-08-29	17,639.00	17,639.00	17,639.00	17,639.00	16,823.05	7
2024-08-28	17,499.99	17,500.00	17,499.99	17,500.00	16,690.48	130
2024-08-27	17,083.34	17,083.34	17,083.34	17,083.34	16,293.09	0
2024-08-26	16,950.00	17,083.34	16,950.00	17,083.34	16,293.09	213
2024-08-23	16,805.00	16,805.00	16,805.00	16,805.00	16,027.63	14

← NewerPage 9 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.