BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 811.34 | 815.35 | 805.21 | 814.83 | 767.24 | 431,300 |
| 2024-02-29 | 813.40 | 814.96 | 807.39 | 811.34 | 763.95 | 758,800 |
| 2024-02-28 | 798.78 | 813.12 | 797.32 | 809.66 | 762.37 | 513,000 |
| 2024-02-27 | 807.33 | 809.87 | 795.27 | 800.54 | 753.78 | 555,900 |
| 2024-02-26 | 810.95 | 814.82 | 803.35 | 806.03 | 758.95 | 577,800 |
| 2024-02-23 | 817.06 | 823.71 | 812.00 | 813.59 | 766.07 | 492,500 |
| 2024-02-22 | 811.04 | 816.33 | 808.08 | 813.44 | 765.93 | 549,600 |
| 2024-02-21 | 798.81 | 806.06 | 795.42 | 805.45 | 758.41 | 419,100 |
| 2024-02-20 | 789.28 | 801.53 | 787.57 | 798.11 | 751.50 | 582,200 |
| 2024-02-16 | 795.09 | 798.00 | 791.13 | 794.00 | 747.63 | 393,700 |
| 2024-02-15 | 788.40 | 802.48 | 788.40 | 798.05 | 751.44 | 508,200 |
| 2024-02-14 | 785.10 | 788.28 | 779.16 | 785.40 | 739.53 | 420,900 |
| 2024-02-13 | 785.25 | 791.23 | 770.00 | 778.07 | 732.63 | 637,400 |
| 2024-02-12 | 798.33 | 808.49 | 797.64 | 801.76 | 754.93 | 499,300 |
| 2024-02-09 | 794.23 | 800.81 | 791.77 | 797.21 | 750.65 | 536,600 |
| 2024-02-08 | 794.06 | 798.94 | 787.50 | 793.20 | 746.87 | 545,500 |
| 2024-02-07 | 790.00 | 799.45 | 786.53 | 794.70 | 748.29 | 700,600 |
| 2024-02-06 | 784.93 | 788.00 | 778.76 | 787.98 | 741.96 | 666,300 |
| 2024-02-05 | 782.21 | 787.24 | 777.15 | 783.17 | 737.43 | 501,100 |
| 2024-02-02 | 780.65 | 792.34 | 777.26 | 788.00 | 741.98 | 509,900 |
| 2024-02-01 | 776.49 | 785.55 | 765.63 | 784.93 | 739.09 | 626,600 |
| 2024-01-31 | 779.47 | 785.41 | 772.35 | 774.31 | 729.09 | 730,800 |
| 2024-01-30 | 782.98 | 784.82 | 779.07 | 781.73 | 736.07 | 936,600 |
| 2024-01-29 | 787.31 | 792.48 | 781.14 | 788.70 | 742.64 | 622,200 |
| 2024-01-26 | 791.33 | 793.28 | 785.49 | 787.30 | 741.32 | 687,900 |
| 2024-01-25 | 790.92 | 794.90 | 787.49 | 790.46 | 744.29 | 723,800 |
| 2024-01-24 | 797.86 | 797.86 | 785.19 | 785.75 | 739.86 | 659,700 |
| 2024-01-23 | 793.27 | 795.59 | 788.48 | 792.56 | 746.27 | 718,300 |
| 2024-01-22 | 806.41 | 807.30 | 793.51 | 794.02 | 747.65 | 760,500 |
| 2024-01-19 | 797.75 | 808.83 | 794.05 | 805.44 | 758.40 | 681,500 |
| 2024-01-18 | 794.56 | 795.99 | 785.06 | 795.26 | 748.81 | 506,700 |
| 2024-01-17 | 774.37 | 787.93 | 768.35 | 787.43 | 741.44 | 617,100 |
| 2024-01-16 | 803.79 | 808.99 | 788.66 | 791.38 | 745.16 | 895,200 |
| 2024-01-12 | 785.00 | 802.34 | 782.76 | 799.60 | 752.90 | 880,500 |
| 2024-01-11 | 796.96 | 799.98 | 787.08 | 792.61 | 746.32 | 735,800 |
| 2024-01-10 | 794.89 | 799.05 | 787.87 | 792.36 | 746.08 | 510,800 |
| 2024-01-09 | 792.65 | 795.14 | 787.14 | 794.52 | 748.12 | 454,700 |
| 2024-01-08 | 784.43 | 798.01 | 782.91 | 797.19 | 750.63 | 513,200 |
| 2024-01-05 | 782.81 | 788.76 | 781.46 | 782.83 | 737.11 | 471,000 |
| 2024-01-04 | 783.26 | 792.49 | 782.73 | 785.95 | 740.05 | 580,200 |
| 2024-01-03 | 792.41 | 792.41 | 782.33 | 784.15 | 738.35 | 638,700 |
| 2024-01-02 | 804.15 | 808.14 | 795.43 | 800.30 | 753.56 | 660,000 |
| 2023-12-29 | 812.60 | 816.17 | 808.64 | 811.80 | 764.39 | 318,500 |
| 2023-12-28 | 809.88 | 817.62 | 809.88 | 814.41 | 766.84 | 311,500 |
| 2023-12-27 | 809.17 | 813.25 | 808.63 | 813.25 | 765.75 | 298,000 |
| 2023-12-26 | 803.44 | 809.10 | 803.44 | 806.61 | 759.50 | 280,600 |
| 2023-12-22 | 801.98 | 807.52 | 800.15 | 802.42 | 755.55 | 426,600 |
| 2023-12-21 | 795.00 | 799.37 | 791.66 | 799.10 | 752.43 | 341,100 |
| 2023-12-20 | 797.76 | 805.41 | 788.84 | 789.23 | 743.14 | 547,900 |
| 2023-12-19 | 801.07 | 814.42 | 798.95 | 801.38 | 754.58 | 756,400 |
| 2023-12-18 | 812.00 | 815.00 | 795.80 | 796.44 | 749.92 | 916,300 |
| 2023-12-15 | 791.90 | 819.00 | 789.47 | 819.00 | 771.17 | 2,703,000 |
| 2023-12-14 | 782.93 | 807.60 | 781.94 | 807.13 | 759.99 | 1,197,400 |
| 2023-12-13 | 759.00 | 777.19 | 754.81 | 773.43 | 728.26 | 600,000 |
| 2023-12-12 | 755.00 | 759.44 | 752.67 | 759.29 | 714.94 | 607,600 |
| 2023-12-11 | 745.80 | 755.23 | 744.32 | 752.41 | 708.47 | 781,300 |
| 2023-12-08 | 743.15 | 747.79 | 742.22 | 744.73 | 701.23 | 456,000 |
| 2023-12-07 | 745.44 | 749.89 | 742.60 | 745.44 | 701.90 | 784,300 |
| 2023-12-06 | 754.52 | 756.59 | 742.46 | 743.07 | 699.67 | 624,800 |
| 2023-12-05 | 755.62 | 755.62 | 748.18 | 754.30 | 705.54 | 860,700 |
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.