BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	699.44	701.00	687.12	692.47	633.75	606,700
2022-12-16	690.02	703.64	683.92	700.22	640.85	1,697,100
2022-12-15	699.59	702.95	692.83	698.18	638.98	566,500
2022-12-14	718.95	725.61	704.38	711.52	651.19	549,200
2022-12-13	738.66	743.17	716.64	724.15	662.75	949,800
2022-12-12	705.67	711.15	702.03	709.23	649.09	701,300
2022-12-09	700.42	714.04	700.00	706.95	647.01	549,000
2022-12-08	710.00	714.98	701.16	703.44	643.79	625,800
2022-12-07	707.24	721.66	704.70	709.16	649.03	877,800
2022-12-06	707.19	712.33	700.05	710.29	650.06	841,000
2022-12-05	709.00	714.17	698.75	712.76	647.86	1,100,300
2022-12-02	706.27	713.44	699.70	712.98	648.06	1,142,800
2022-12-01	718.85	725.00	711.20	722.18	656.42	1,103,900
2022-11-30	714.00	717.79	693.29	716.00	650.80	2,757,000
2022-11-29	722.46	724.77	711.55	714.00	648.98	698,400
2022-11-28	728.00	736.30	719.44	721.17	655.50	480,100
2022-11-25	734.46	739.85	727.65	737.78	670.60	301,600
2022-11-23	731.48	741.00	729.26	736.32	669.27	489,000
2022-11-22	727.19	737.03	726.10	733.45	666.66	605,500
2022-11-21	716.58	728.50	715.48	723.70	657.80	656,800
2022-11-18	730.23	730.65	718.99	720.61	654.99	626,800
2022-11-17	715.31	721.50	710.19	721.31	655.63	781,200
2022-11-16	733.00	733.00	720.13	727.03	660.83	806,400
2022-11-15	757.06	759.95	732.30	740.31	672.90	851,300
2022-11-14	760.00	762.92	722.81	741.15	673.66	1,183,000
2022-11-11	748.00	785.65	748.00	774.75	704.20	1,278,600
2022-11-10	700.72	762.22	700.14	759.81	690.62	1,795,700
2022-11-09	677.37	682.83	667.06	669.62	608.65	539,200
2022-11-08	678.01	691.40	674.81	686.33	623.83	1,084,300
2022-11-07	660.25	678.57	655.55	676.30	614.72	798,500
2022-11-04	646.07	660.39	642.68	656.15	596.40	707,300
2022-11-03	626.44	638.62	622.98	633.81	576.10	717,200
2022-11-02	650.49	663.22	637.90	638.81	580.64	1,061,500
2022-11-01	656.74	658.14	648.51	652.00	592.63	771,100
2022-10-31	658.01	662.64	645.22	645.91	587.09	1,037,400
2022-10-28	648.80	664.99	645.54	663.75	603.31	862,600
2022-10-27	643.63	657.23	641.87	648.98	589.88	943,600
2022-10-26	635.00	641.65	634.03	637.80	579.72	1,069,200
2022-10-25	610.00	636.35	610.00	635.94	578.03	956,000
2022-10-24	605.81	615.00	602.75	611.44	555.76	948,900
2022-10-21	573.77	598.44	570.94	597.26	542.87	830,800
2022-10-20	580.37	590.74	569.28	572.36	520.24	820,800
2022-10-19	581.73	588.09	573.47	577.90	525.28	815,400
2022-10-18	590.00	590.25	573.17	581.06	528.15	800,600
2022-10-17	566.00	574.73	566.00	569.25	517.42	890,900
2022-10-14	567.25	582.68	547.59	550.95	500.78	1,276,400
2022-10-13	505.06	566.90	503.12	566.03	514.49	2,345,300
2022-10-12	531.15	538.43	527.00	531.10	482.74	797,100
2022-10-11	535.18	542.95	526.94	531.14	482.78	932,700
2022-10-10	557.55	558.14	541.33	545.54	495.86	512,400
2022-10-07	564.83	564.83	546.99	550.40	500.28	625,900
2022-10-06	580.20	585.00	570.76	571.61	519.56	566,700
2022-10-05	581.09	588.24	573.94	583.15	530.05	556,600
2022-10-04	583.56	591.34	582.29	591.30	537.46	778,800
2022-10-03	555.00	578.43	543.23	572.72	520.57	948,900
2022-09-30	561.61	567.56	549.56	550.28	500.17	851,300
2022-09-29	577.47	579.93	559.70	563.92	512.57	877,300
2022-09-28	582.17	588.83	576.15	585.43	532.12	885,400
2022-09-27	593.32	595.86	573.96	578.60	525.91	769,400
2022-09-26	590.00	593.79	582.92	584.65	531.41	692,600

← NewerPage 17 of 21 · 1,255 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.