BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,127.90 | 1,149.90 | 1,119.58 | 1,134.38 | 1,134.38 | 1,172,400 |
| 2026-10-15 | 1,099.40 | 1,124.58 | 1,065.26 | 1,120.78 | 1,120.78 | 1,230,200 |
| 2026-10-14 | 1,088.63 | 1,106.00 | 1,062.79 | 1,073.79 | 1,073.79 | 1,093,600 |
| 2026-10-13 | 1,088.09 | 1,090.68 | 1,066.05 | 1,066.12 | 1,066.12 | 650,500 |
| 2026-10-12 | 1,087.29 | 1,092.92 | 1,080.40 | 1,083.92 | 1,083.92 | 327,700 |
| 2026-10-09 | 1,068.35 | 1,086.69 | 1,065.31 | 1,082.39 | 1,082.39 | 376,900 |
| 2026-10-08 | 1,055.96 | 1,070.38 | 1,052.10 | 1,065.35 | 1,065.35 | 437,400 |
| 2026-10-07 | 1,067.02 | 1,070.52 | 1,057.95 | 1,069.63 | 1,069.63 | 385,600 |
| 2026-10-06 | 1,079.01 | 1,086.45 | 1,069.42 | 1,079.42 | 1,079.42 | 539,100 |
| 2026-10-05 | 1,056.30 | 1,074.45 | 1,040.42 | 1,066.45 | 1,066.45 | 610,500 |
| 2026-10-02 | 1,075.42 | 1,089.37 | 1,058.23 | 1,059.63 | 1,059.63 | 565,800 |
| 2026-10-01 | 1,060.52 | 1,072.84 | 1,053.14 | 1,064.36 | 1,064.36 | 524,500 |
| 2026-09-30 | 1,067.34 | 1,071.92 | 1,057.48 | 1,058.29 | 1,058.29 | 551,100 |
| 2026-09-29 | 1,069.33 | 1,075.88 | 1,061.72 | 1,067.94 | 1,067.94 | 352,200 |
| 2026-09-28 | 1,076.99 | 1,083.00 | 1,063.20 | 1,071.25 | 1,071.25 | 517,800 |
| 2026-09-25 | 1,076.22 | 1,087.83 | 1,066.53 | 1,086.31 | 1,086.31 | 513,500 |
| 2026-09-24 | 1,059.67 | 1,073.77 | 1,053.49 | 1,073.45 | 1,073.45 | 501,200 |
| 2026-09-23 | 1,055.94 | 1,073.36 | 1,055.94 | 1,060.89 | 1,060.89 | 460,700 |
| 2026-09-22 | 1,089.94 | 1,098.11 | 1,065.00 | 1,066.66 | 1,066.66 | 500,100 |
| 2026-09-21 | 1,080.00 | 1,091.18 | 1,064.90 | 1,090.27 | 1,090.27 | 512,400 |
| 2026-09-18 | 1,047.14 | 1,070.11 | 1,041.91 | 1,069.78 | 1,069.78 | 1,086,200 |
| 2026-09-17 | 1,052.06 | 1,061.11 | 1,047.60 | 1,053.96 | 1,053.96 | 586,400 |
| 2026-09-16 | 1,063.38 | 1,063.40 | 1,017.46 | 1,037.24 | 1,037.24 | 633,900 |
| 2026-09-15 | 1,062.19 | 1,067.59 | 1,049.75 | 1,058.66 | 1,058.66 | 444,800 |
| 2026-09-14 | 1,073.71 | 1,080.02 | 1,057.72 | 1,065.60 | 1,065.60 | 481,900 |
| 2026-09-11 | 1,082.81 | 1,092.00 | 1,072.39 | 1,079.65 | 1,079.65 | 479,800 |
| 2026-09-10 | 1,065.34 | 1,074.52 | 1,061.55 | 1,062.40 | 1,062.40 | 368,200 |
| 2026-09-09 | 1,092.77 | 1,092.89 | 1,071.20 | 1,072.03 | 1,072.03 | 468,400 |
| 2026-09-08 | 1,107.78 | 1,113.03 | 1,094.17 | 1,095.37 | 1,095.37 | 575,900 |
| 2026-09-04 | 1,112.00 | 1,124.82 | 1,111.17 | 1,122.29 | 1,116.56 | 410,800 |
| 2026-09-03 | 1,117.42 | 1,132.99 | 1,112.07 | 1,126.15 | 1,120.40 | 519,900 |
| 2026-09-02 | 1,128.79 | 1,137.01 | 1,106.40 | 1,107.08 | 1,101.43 | 736,900 |
| 2026-09-01 | 1,142.01 | 1,149.14 | 1,124.15 | 1,128.10 | 1,122.34 | 575,500 |
| 2026-08-31 | 1,152.87 | 1,158.83 | 1,142.57 | 1,155.61 | 1,149.71 | 796,600 |
| 2026-08-28 | 1,170.56 | 1,183.39 | 1,158.32 | 1,164.48 | 1,158.53 | 721,300 |
| 2026-08-27 | 1,168.43 | 1,187.17 | 1,161.90 | 1,167.57 | 1,161.61 | 751,300 |
| 2026-08-26 | 1,175.71 | 1,182.01 | 1,170.88 | 1,173.21 | 1,167.22 | 644,900 |
| 2026-08-25 | 1,170.94 | 1,180.78 | 1,163.36 | 1,176.64 | 1,170.63 | 488,500 |
| 2026-08-24 | 1,158.84 | 1,174.43 | 1,156.57 | 1,172.61 | 1,166.62 | 585,000 |
| 2026-08-21 | 1,150.68 | 1,160.00 | 1,147.33 | 1,156.55 | 1,150.65 | 380,600 |
| 2026-08-20 | 1,154.76 | 1,159.81 | 1,139.29 | 1,139.82 | 1,134.00 | 702,200 |
| 2026-08-19 | 1,161.52 | 1,181.68 | 1,155.10 | 1,158.92 | 1,153.00 | 584,600 |
| 2026-08-18 | 1,149.00 | 1,161.81 | 1,143.13 | 1,154.35 | 1,148.46 | 355,300 |
| 2026-08-17 | 1,167.31 | 1,169.48 | 1,146.97 | 1,147.11 | 1,141.25 | 450,300 |
| 2026-08-14 | 1,179.00 | 1,180.00 | 1,168.50 | 1,173.73 | 1,167.74 | 514,900 |
| 2026-08-13 | 1,165.77 | 1,186.74 | 1,164.31 | 1,182.84 | 1,176.80 | 379,200 |
| 2026-08-12 | 1,157.00 | 1,162.64 | 1,145.08 | 1,160.91 | 1,154.98 | 378,400 |
| 2026-08-11 | 1,130.65 | 1,152.80 | 1,128.45 | 1,148.84 | 1,142.97 | 438,100 |
| 2026-08-10 | 1,129.82 | 1,139.98 | 1,126.00 | 1,131.40 | 1,125.62 | 656,200 |
| 2026-08-07 | 1,132.53 | 1,143.52 | 1,128.65 | 1,136.39 | 1,130.59 | 588,800 |
| 2026-08-06 | 1,135.57 | 1,139.63 | 1,120.28 | 1,129.30 | 1,123.53 | 701,800 |
| 2026-08-05 | 1,138.50 | 1,142.89 | 1,121.17 | 1,133.58 | 1,127.79 | 761,600 |
| 2026-08-04 | 1,138.50 | 1,150.30 | 1,130.85 | 1,131.13 | 1,125.35 | 625,000 |
| 2026-08-03 | 1,100.07 | 1,129.24 | 1,096.19 | 1,126.63 | 1,120.88 | 745,900 |
| 2026-07-31 | 1,100.84 | 1,104.19 | 1,089.79 | 1,090.39 | 1,084.82 | 378,200 |
| 2026-07-30 | 1,079.36 | 1,104.11 | 1,071.37 | 1,098.37 | 1,092.76 | 624,200 |
| 2026-07-29 | 1,086.07 | 1,110.00 | 1,079.19 | 1,079.19 | 1,073.68 | 1,121,800 |
| 2026-07-28 | 1,069.39 | 1,103.48 | 1,062.51 | 1,097.55 | 1,091.95 | 1,044,000 |
| 2026-07-27 | 1,067.38 | 1,069.99 | 1,051.01 | 1,062.14 | 1,056.72 | 698,100 |
| 2026-07-24 | 1,039.10 | 1,056.48 | 1,033.49 | 1,055.67 | 1,050.28 | 506,300 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 5.7300 USD |
| 2026-06-05 | 5.7300 USD |
| 2026-03-06 | 5.7300 USD |
| 2025-12-05 | 5.2100 USD |
| 2025-09-05 | 5.2100 USD |
| 2025-06-05 | 5.2100 USD |
| 2025-03-07 | 5.2100 USD |
| 2024-12-05 | 5.1000 USD |
| 2024-09-09 | 5.1000 USD |
| 2024-06-07 | 5.1000 USD |
| 2024-03-06 | 5.1000 USD |
| 2023-12-06 | 5.0000 USD |
| 2023-09-07 | 5.0000 USD |
| 2023-06-07 | 5.0000 USD |
| 2023-03-06 | 5.0000 USD |
| 2022-12-06 | 4.8800 USD |
| 2022-09-06 | 4.8800 USD |
| 2022-06-03 | 4.8800 USD |
| 2022-03-04 | 4.8800 USD |
| 2021-12-06 | 4.1300 USD |
| 2021-09-03 | 4.1300 USD |
| 2021-06-03 | 4.1300 USD |
| 2021-03-04 | 4.1300 USD |
| 2020-12-03 | 3.6300 USD |
| 2020-09-03 | 3.6300 USD |
| 2020-06-04 | 3.6300 USD |
| 2020-03-04 | 3.6300 USD |
| 2019-12-05 | 3.3000 USD |
| 2019-09-04 | 3.3000 USD |
| 2019-06-05 | 3.3000 USD |
| 2019-03-05 | 3.3000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.