BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	590.00	593.79	582.92	584.65	531.41	692,600
2022-09-23	593.23	599.24	583.10	591.39	537.54	978,900
2022-09-22	605.20	607.99	592.57	600.50	545.82	854,700
2022-09-21	629.34	632.16	607.62	608.09	552.72	816,600
2022-09-20	626.67	629.69	619.37	622.31	565.64	561,600
2022-09-19	620.82	636.42	620.82	634.73	576.93	566,400
2022-09-16	623.83	628.47	615.85	626.74	569.67	2,693,900
2022-09-15	641.52	648.97	630.13	632.34	574.76	778,000
2022-09-14	650.60	655.84	636.76	643.58	584.98	831,800
2022-09-13	674.06	674.37	643.31	644.91	586.19	1,239,900
2022-09-12	697.21	701.80	690.24	696.81	633.36	756,400
2022-09-09	695.00	701.24	692.88	695.46	632.13	536,600
2022-09-08	668.25	692.43	660.36	691.92	628.91	860,100
2022-09-07	664.02	677.15	659.82	674.22	612.83	482,700
2022-09-06	658.99	667.23	647.91	661.63	601.38	656,300
2022-09-02	677.06	679.53	654.05	658.06	593.70	502,000
2022-09-01	661.21	665.46	650.79	664.85	599.83	485,400
2022-08-31	678.65	682.09	665.04	666.39	601.22	651,400
2022-08-30	681.05	681.66	668.41	672.72	606.93	486,400
2022-08-29	671.95	679.62	670.15	675.89	609.79	379,500
2022-08-26	713.35	714.27	675.77	676.44	610.28	633,200
2022-08-25	703.69	711.89	700.31	710.60	641.10	363,700
2022-08-24	694.89	704.32	694.01	700.42	631.92	386,000
2022-08-23	692.58	704.05	692.00	696.97	628.81	403,500
2022-08-22	699.09	702.18	692.22	695.05	627.07	675,600
2022-08-19	736.04	737.25	712.31	713.85	644.04	774,900
2022-08-18	739.88	747.96	734.18	745.22	672.34	785,600
2022-08-17	744.47	746.79	734.54	743.22	670.53	594,100
2022-08-16	749.05	763.67	748.17	757.07	683.03	664,300
2022-08-15	745.21	759.11	743.55	755.82	681.90	720,500
2022-08-12	732.50	752.44	728.03	751.83	678.30	765,900
2022-08-11	732.11	736.88	727.45	728.65	657.39	692,300
2022-08-10	711.11	725.27	710.05	725.21	654.29	822,200
2022-08-09	695.25	698.57	688.99	696.51	628.39	486,200
2022-08-08	700.00	705.31	694.24	696.27	628.18	490,600
2022-08-05	687.25	700.00	686.29	695.93	627.87	549,000
2022-08-04	692.49	699.38	691.07	696.01	627.94	746,300
2022-08-03	673.07	691.44	668.93	690.54	623.01	901,800
2022-08-02	663.78	677.89	662.99	666.16	601.01	711,600
2022-08-01	661.30	674.80	655.48	671.39	605.73	569,900
2022-07-29	660.91	674.84	660.20	669.18	603.74	894,300
2022-07-28	647.63	663.94	638.81	659.98	595.43	550,900
2022-07-27	628.81	646.42	625.44	643.32	580.40	468,600
2022-07-26	634.13	634.13	620.28	622.94	562.02	498,500
2022-07-25	636.72	639.28	629.21	636.15	573.94	472,100
2022-07-22	641.44	645.13	627.48	633.64	571.67	512,600
2022-07-21	634.24	642.47	630.77	639.31	576.79	722,000
2022-07-20	628.97	639.30	626.49	634.73	572.65	671,500
2022-07-19	608.32	629.65	606.45	628.34	566.89	922,700
2022-07-18	605.46	613.37	594.55	597.53	539.09	830,900
2022-07-15	594.99	603.80	585.51	600.37	541.65	1,053,000
2022-07-14	584.88	591.22	580.23	588.63	531.06	1,136,500
2022-07-13	595.00	600.05	583.25	596.38	538.05	601,500
2022-07-12	602.00	616.43	600.75	603.29	544.29	499,700
2022-07-11	612.04	613.89	603.73	605.00	545.83	460,100
2022-07-08	618.83	623.45	612.87	619.56	558.97	347,000
2022-07-07	619.21	626.85	618.13	623.70	562.70	507,900
2022-07-06	622.55	624.34	609.94	614.74	554.62	512,800
2022-07-05	604.97	621.18	597.50	620.72	560.01	572,800
2022-07-01	607.25	619.27	605.98	616.70	556.39	502,700

← NewerPage 18 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.