BlackRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 100 |
| 2026-10-15 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 53 |
| 2026-10-14 | 20,643.54 | 20,643.54 | 19,819.06 | 19,819.06 | 19,819.06 | 163 |
| 2026-10-13 | 19,700.00 | 19,705.00 | 19,700.00 | 19,705.00 | 19,705.00 | 88 |
| 2026-10-12 | 20,030.00 | 20,030.00 | 20,030.00 | 20,030.00 | 20,030.00 | 0 |
| 2026-10-09 | 20,030.00 | 20,030.00 | 20,030.00 | 20,030.00 | 20,030.00 | 78 |
| 2026-10-08 | 19,391.39 | 19,392.00 | 19,391.39 | 19,392.00 | 19,392.00 | 10 |
| 2026-10-07 | 19,379.00 | 19,379.00 | 19,379.00 | 19,379.00 | 19,379.00 | 0 |
| 2026-10-06 | 19,379.00 | 19,379.00 | 19,379.00 | 19,379.00 | 19,379.00 | 0 |
| 2026-10-05 | 19,379.00 | 19,379.00 | 19,379.00 | 19,379.00 | 19,379.00 | 13 |
| 2026-10-02 | 19,157.00 | 19,157.00 | 19,157.00 | 19,157.00 | 19,157.00 | 0 |
| 2026-10-01 | 19,157.00 | 19,157.00 | 19,157.00 | 19,157.00 | 19,157.00 | 0 |
| 2026-09-30 | 18,828.00 | 19,157.00 | 18,828.00 | 19,157.00 | 19,157.00 | 91 |
| 2026-09-29 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 0 |
| 2026-09-28 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 0 |
| 2026-09-25 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 0 |
| 2026-09-24 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 0 |
| 2026-09-23 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 0 |
| 2026-09-22 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 0 |
| 2026-09-21 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 0 |
| 2026-09-18 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 0 |
| 2026-09-17 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 0 |
| 2026-09-15 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 0 |
| 2026-09-14 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 0 |
| 2026-09-11 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 7 |
| 2026-09-10 | 18,021.15 | 18,120.00 | 18,021.15 | 18,120.00 | 18,120.00 | 14 |
| 2026-09-09 | 18,692.00 | 18,692.00 | 18,692.00 | 18,692.00 | 18,692.00 | 0 |
| 2026-09-08 | 18,694.00 | 18,694.00 | 18,692.00 | 18,692.00 | 18,692.00 | 19 |
| 2026-09-07 | 18,935.00 | 18,935.00 | 18,935.00 | 18,935.00 | 18,838.08 | 0 |
| 2026-09-04 | 18,935.00 | 18,935.00 | 18,935.00 | 18,935.00 | 18,838.08 | 0 |
| 2026-09-03 | 18,935.00 | 18,935.00 | 18,935.00 | 18,935.00 | 18,838.08 | 0 |
| 2026-09-02 | 18,935.00 | 18,935.00 | 18,935.00 | 18,935.00 | 18,838.08 | 10 |
| 2026-09-01 | 19,230.87 | 19,230.87 | 19,230.87 | 19,230.87 | 19,132.44 | 59 |
| 2026-08-31 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,897.63 | 0 |
| 2026-08-28 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,897.63 | 16 |
| 2026-08-27 | 19,922.12 | 19,922.12 | 19,922.12 | 19,922.12 | 19,820.15 | 6 |
| 2026-08-26 | 19,920.00 | 19,920.00 | 19,920.00 | 19,920.00 | 19,818.04 | 0 |
| 2026-08-25 | 19,920.00 | 19,920.00 | 19,920.00 | 19,920.00 | 19,818.04 | 0 |
| 2026-08-24 | 19,920.00 | 19,920.00 | 19,920.00 | 19,920.00 | 19,818.04 | 0 |
| 2026-08-21 | 19,920.00 | 19,920.00 | 19,920.00 | 19,920.00 | 19,818.04 | 0 |
| 2026-08-20 | 19,920.00 | 19,920.00 | 19,920.00 | 19,920.00 | 19,818.04 | 0 |
| 2026-08-19 | 19,920.00 | 19,920.00 | 19,920.00 | 19,920.00 | 19,818.04 | 0 |
| 2026-08-18 | 19,920.00 | 19,920.00 | 19,920.00 | 19,920.00 | 19,818.04 | 0 |
| 2026-08-17 | 19,920.00 | 19,920.00 | 19,920.00 | 19,920.00 | 19,818.04 | 0 |
| 2026-08-14 | 20,078.89 | 20,078.89 | 19,920.00 | 19,920.00 | 19,818.04 | 91 |
| 2026-08-13 | 19,993.63 | 20,080.94 | 19,993.63 | 20,080.94 | 19,978.16 | 51 |
| 2026-08-12 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,798.14 | 0 |
| 2026-08-11 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,798.14 | 0 |
| 2026-08-10 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,798.14 | 0 |
| 2026-08-07 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,798.14 | 13 |
| 2026-08-06 | 19,435.00 | 19,435.00 | 19,415.00 | 19,428.75 | 19,329.31 | 18 |
| 2026-08-05 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 19,350.45 | 19 |
| 2026-08-04 | 19,472.00 | 19,472.00 | 19,472.00 | 19,472.00 | 19,372.33 | 0 |
| 2026-08-03 | 19,345.00 | 19,472.00 | 19,345.00 | 19,472.00 | 19,372.33 | 32 |
| 2026-07-31 | 19,220.00 | 19,220.00 | 19,220.00 | 19,220.00 | 19,121.62 | 0 |
| 2026-07-30 | 19,220.00 | 19,220.00 | 19,220.00 | 19,220.00 | 19,121.62 | 0 |
| 2026-07-29 | 19,220.00 | 19,220.00 | 19,220.00 | 19,220.00 | 19,121.62 | 75 |
| 2026-07-28 | 19,189.00 | 19,189.00 | 19,189.00 | 19,189.00 | 19,090.78 | 16 |
| 2026-07-27 | 18,626.00 | 18,626.00 | 18,626.00 | 18,626.00 | 18,530.66 | 0 |
| 2026-07-24 | 18,626.00 | 18,626.00 | 18,626.00 | 18,626.00 | 18,530.66 | 0 |
Page 1 of 2 · 64 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.