BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	606.86	615.84	596.32	609.04	549.48	721,800
2022-06-29	627.61	629.71	613.79	617.96	557.52	535,200
2022-06-28	642.40	648.00	626.50	629.12	567.59	518,300
2022-06-27	650.00	652.75	633.86	636.92	574.63	637,200
2022-06-24	632.44	648.34	632.17	647.78	584.43	1,013,800
2022-06-23	613.41	628.69	609.33	624.71	563.61	849,900
2022-06-22	605.29	621.92	603.12	609.28	549.69	942,900
2022-06-21	596.75	616.86	595.75	614.54	554.44	1,130,200
2022-06-17	587.43	594.85	579.10	582.26	525.32	1,436,700
2022-06-16	581.31	586.82	575.60	585.77	528.48	1,005,900
2022-06-15	598.42	610.71	589.78	599.90	541.23	922,800
2022-06-14	596.71	604.51	587.26	591.23	533.41	750,400
2022-06-13	600.10	606.61	587.88	598.72	540.17	1,226,200
2022-06-10	642.68	648.60	617.67	617.67	557.26	1,149,800
2022-06-09	660.77	670.27	659.46	659.85	595.32	969,000
2022-06-08	674.14	677.42	662.28	662.41	597.63	481,900
2022-06-07	667.07	680.07	666.85	679.61	613.14	545,100
2022-06-06	680.59	687.95	674.11	675.34	609.29	605,300
2022-06-03	673.54	677.42	667.88	671.74	606.04	788,500
2022-06-02	662.41	689.20	661.51	686.49	614.95	955,500
2022-06-01	672.68	676.50	658.84	660.51	591.68	919,900
2022-05-31	659.67	672.19	654.39	669.08	599.35	2,519,000
2022-05-27	656.85	672.72	656.14	666.53	597.07	980,700
2022-05-26	631.32	652.94	631.21	652.44	584.45	1,651,200
2022-05-25	615.00	633.56	615.00	626.60	561.30	959,300
2022-05-24	608.24	622.22	594.53	618.35	553.91	1,133,600
2022-05-23	609.73	615.37	599.84	611.51	547.78	918,600
2022-05-20	596.85	607.18	587.15	600.44	537.87	1,200,800
2022-05-19	585.50	599.37	582.58	593.08	531.27	1,301,100
2022-05-18	604.89	606.40	587.41	591.86	530.18	967,300
2022-05-17	615.71	625.37	598.35	611.72	547.97	1,564,500
2022-05-16	600.00	605.16	583.05	598.60	536.22	2,287,300
2022-05-13	606.67	623.40	603.09	615.33	551.21	1,684,400
2022-05-12	593.00	604.84	586.05	600.40	537.83	1,117,500
2022-05-11	604.76	621.39	599.64	600.35	537.79	1,170,600
2022-05-10	615.50	625.27	595.83	610.23	546.64	1,179,800
2022-05-09	616.72	624.35	603.44	605.56	542.45	1,079,400
2022-05-06	631.30	637.10	616.96	628.62	563.11	725,700
2022-05-05	651.29	656.90	626.63	633.81	567.76	889,500
2022-05-04	632.32	666.49	630.00	665.23	595.90	1,038,100
2022-05-03	630.51	641.70	625.16	631.06	565.30	887,200
2022-05-02	629.71	630.75	610.00	624.80	559.69	1,537,000
2022-04-29	649.04	651.28	623.22	624.68	559.58	1,011,600
2022-04-28	650.00	654.40	639.32	650.97	583.13	1,127,300
2022-04-27	646.14	655.55	641.76	643.02	576.01	631,800
2022-04-26	662.66	668.83	646.86	647.05	579.62	806,200
2022-04-25	660.30	669.08	648.00	668.28	598.64	1,138,200
2022-04-22	681.00	683.82	662.53	662.94	593.85	797,000
2022-04-21	708.97	709.10	679.67	681.46	610.44	804,900
2022-04-20	707.71	710.79	697.53	699.00	626.16	928,200
2022-04-19	681.50	704.66	681.50	701.57	628.46	998,200
2022-04-18	687.00	691.49	677.46	680.00	609.14	834,100
2022-04-14	716.01	719.31	688.14	688.17	616.45	1,103,900
2022-04-13	717.00	727.06	711.08	715.74	641.15	908,700
2022-04-12	728.40	735.82	711.44	716.83	642.13	955,300
2022-04-11	732.55	737.58	727.29	728.38	652.47	591,700
2022-04-08	747.00	747.00	734.20	736.10	659.39	820,900
2022-04-07	745.23	753.24	736.11	748.89	670.85	475,500
2022-04-06	752.25	758.08	737.08	745.23	667.57	845,600
2022-04-05	779.73	781.26	762.19	764.43	684.77	754,100

← NewerPage 19 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.