BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 863.09 | 868.74 | 858.98 | 865.24 | 825.17 | 327,400 |
| 2024-08-21 | 861.88 | 864.92 | 853.76 | 863.09 | 823.12 | 453,700 |
| 2024-08-20 | 869.45 | 871.99 | 859.73 | 860.97 | 821.09 | 348,700 |
| 2024-08-19 | 873.59 | 877.02 | 866.31 | 870.21 | 829.91 | 456,000 |
| 2024-08-16 | 872.25 | 874.87 | 868.70 | 872.49 | 832.08 | 395,200 |
| 2024-08-15 | 864.52 | 875.83 | 863.03 | 872.06 | 831.67 | 520,800 |
| 2024-08-14 | 856.03 | 859.62 | 851.38 | 857.52 | 817.80 | 325,100 |
| 2024-08-13 | 844.48 | 856.21 | 843.70 | 854.59 | 815.01 | 385,800 |
| 2024-08-12 | 854.14 | 857.00 | 835.45 | 838.27 | 799.45 | 510,300 |
| 2024-08-09 | 853.42 | 862.21 | 849.80 | 856.21 | 816.56 | 290,400 |
| 2024-08-08 | 846.20 | 855.79 | 843.62 | 854.83 | 815.24 | 381,500 |
| 2024-08-07 | 852.26 | 856.40 | 838.47 | 839.84 | 800.94 | 750,900 |
| 2024-08-06 | 834.52 | 852.23 | 829.50 | 840.96 | 802.01 | 525,100 |
| 2024-08-05 | 824.69 | 848.92 | 813.18 | 830.76 | 792.28 | 1,328,800 |
| 2024-08-02 | 855.00 | 858.20 | 839.29 | 846.02 | 806.84 | 479,800 |
| 2024-08-01 | 880.00 | 884.67 | 860.32 | 865.35 | 825.27 | 586,500 |
| 2024-07-31 | 875.32 | 885.10 | 871.90 | 876.50 | 835.91 | 656,800 |
| 2024-07-30 | 868.13 | 873.89 | 865.18 | 872.59 | 832.18 | 539,600 |
| 2024-07-29 | 858.00 | 865.17 | 852.37 | 862.15 | 822.22 | 612,700 |
| 2024-07-26 | 841.97 | 857.65 | 841.10 | 856.20 | 816.55 | 555,800 |
| 2024-07-25 | 824.96 | 848.58 | 822.43 | 836.54 | 797.80 | 587,500 |
| 2024-07-24 | 844.08 | 846.24 | 826.11 | 827.65 | 789.32 | 660,300 |
| 2024-07-23 | 841.81 | 850.99 | 839.02 | 844.69 | 805.57 | 701,500 |
| 2024-07-22 | 836.55 | 845.50 | 835.04 | 843.24 | 804.19 | 573,200 |
| 2024-07-19 | 833.67 | 833.67 | 825.06 | 830.70 | 792.23 | 1,036,200 |
| 2024-07-18 | 835.17 | 851.88 | 828.79 | 829.00 | 790.61 | 718,000 |
| 2024-07-17 | 846.31 | 848.62 | 835.89 | 841.09 | 802.14 | 692,000 |
| 2024-07-16 | 824.50 | 845.53 | 820.95 | 843.94 | 804.85 | 744,600 |
| 2024-07-15 | 829.98 | 836.21 | 818.44 | 822.96 | 784.85 | 888,100 |
| 2024-07-12 | 829.39 | 837.54 | 825.40 | 827.97 | 789.62 | 677,100 |
| 2024-07-11 | 817.97 | 825.93 | 815.81 | 824.87 | 786.67 | 634,100 |
| 2024-07-10 | 801.76 | 812.29 | 801.76 | 812.00 | 774.39 | 519,000 |
| 2024-07-09 | 793.51 | 803.39 | 791.52 | 802.28 | 765.12 | 629,500 |
| 2024-07-08 | 790.60 | 793.28 | 785.76 | 790.19 | 753.59 | 529,600 |
| 2024-07-05 | 791.14 | 791.18 | 782.90 | 790.60 | 753.98 | 341,400 |
| 2024-07-03 | 789.13 | 790.63 | 786.00 | 789.12 | 752.57 | 250,800 |
| 2024-07-02 | 782.67 | 789.66 | 782.67 | 789.13 | 752.58 | 367,300 |
| 2024-07-01 | 790.83 | 794.10 | 777.63 | 782.27 | 746.04 | 543,500 |
| 2024-06-28 | 784.49 | 792.33 | 781.20 | 787.32 | 750.86 | 769,500 |
| 2024-06-27 | 784.65 | 787.05 | 780.34 | 781.13 | 744.95 | 428,400 |
| 2024-06-26 | 789.28 | 791.12 | 784.52 | 787.45 | 750.98 | 529,000 |
| 2024-06-25 | 794.46 | 795.26 | 788.58 | 794.39 | 757.60 | 388,900 |
| 2024-06-24 | 788.58 | 806.47 | 788.58 | 798.95 | 761.95 | 528,700 |
| 2024-06-21 | 783.72 | 791.15 | 779.89 | 787.60 | 751.12 | 869,500 |
| 2024-06-20 | 782.02 | 784.05 | 777.52 | 782.83 | 746.57 | 496,800 |
| 2024-06-18 | 778.94 | 784.12 | 777.02 | 783.65 | 747.36 | 479,700 |
| 2024-06-17 | 767.21 | 783.94 | 766.05 | 781.08 | 744.90 | 541,600 |
| 2024-06-14 | 764.50 | 769.97 | 759.99 | 769.33 | 733.70 | 376,800 |
| 2024-06-13 | 766.96 | 772.75 | 758.20 | 769.71 | 734.06 | 462,500 |
| 2024-06-12 | 769.35 | 782.56 | 766.09 | 770.11 | 734.44 | 833,200 |
| 2024-06-11 | 762.01 | 763.37 | 752.30 | 757.63 | 722.54 | 499,000 |
| 2024-06-10 | 766.74 | 768.86 | 760.25 | 766.17 | 730.69 | 588,900 |
| 2024-06-07 | 767.69 | 774.01 | 763.21 | 768.69 | 733.09 | 468,100 |
| 2024-06-06 | 787.69 | 787.69 | 776.53 | 778.53 | 737.61 | 406,300 |
| 2024-06-05 | 788.75 | 789.08 | 779.44 | 788.88 | 747.42 | 539,800 |
| 2024-06-04 | 777.37 | 786.87 | 774.62 | 785.29 | 744.01 | 666,400 |
| 2024-06-03 | 779.49 | 779.70 | 768.72 | 777.37 | 736.51 | 571,000 |
| 2024-05-31 | 763.06 | 774.29 | 762.08 | 772.03 | 731.45 | 1,616,000 |
| 2024-05-30 | 754.96 | 762.41 | 753.83 | 761.86 | 721.82 | 650,000 |
| 2024-05-29 | 763.29 | 765.93 | 756.33 | 756.58 | 716.81 | 574,900 |
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.