BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1,051.15	1,061.43	1,036.44	1,037.16	1,031.86	633,800
2026-07-22	1,036.60	1,057.19	1,034.34	1,056.63	1,051.24	726,100
2026-07-21	1,056.86	1,062.87	1,030.93	1,038.24	1,032.94	1,009,900
2026-07-20	1,070.74	1,073.18	1,052.16	1,054.11	1,048.73	660,900
2026-07-17	1,068.29	1,099.41	1,065.95	1,072.20	1,066.73	761,000
2026-07-16	1,110.94	1,125.00	1,079.46	1,087.05	1,081.50	1,219,500
2026-07-15	1,100.00	1,109.99	1,078.00	1,093.40	1,087.82	1,582,900
2026-07-14	1,030.24	1,036.52	1,023.05	1,025.44	1,020.20	719,100
2026-07-13	1,039.36	1,039.43	1,015.97	1,031.56	1,026.29	940,900
2026-07-10	1,039.47	1,048.50	1,030.00	1,036.11	1,030.82	595,000
2026-07-09	995.92	1,021.24	991.24	1,019.68	1,014.47	912,100
2026-07-08	1,001.73	1,006.81	982.99	990.34	985.28	653,400
2026-07-07	1,012.30	1,019.01	1,003.44	1,009.43	1,004.28	462,100
2026-07-06	998.73	1,012.30	990.24	1,011.21	1,006.05	613,000
2026-07-02	988.50	1,002.04	982.59	995.73	990.65	634,700
2026-07-01	960.42	986.57	957.11	980.38	975.37	969,300
2026-06-30	950.81	969.76	950.18	961.56	956.65	896,200
2026-06-29	969.21	972.93	947.21	950.17	945.32	884,700
2026-06-26	972.80	984.01	962.68	964.71	959.78	1,506,800
2026-06-25	995.00	1,002.47	966.13	971.92	966.96	1,130,900
2026-06-24	1,013.36	1,015.47	970.03	982.60	977.58	1,567,700
2026-06-23	1,049.13	1,050.00	1,009.24	1,015.33	1,010.15	1,455,300
2026-06-22	1,048.20	1,063.74	1,042.39	1,051.74	1,046.37	824,100
2026-06-18	1,073.77	1,076.51	1,045.91	1,050.09	1,044.73	1,032,200
2026-06-17	1,048.96	1,075.69	1,043.60	1,057.38	1,051.98	781,500
2026-06-16	1,050.77	1,056.87	1,038.51	1,052.23	1,046.86	462,700
2026-06-15	1,050.00	1,060.00	1,040.83	1,042.87	1,037.55	543,100
2026-06-12	1,028.38	1,041.45	1,022.00	1,032.00	1,026.73	549,400
2026-06-11	1,013.40	1,022.02	1,000.57	1,016.58	1,011.39	842,000
2026-06-10	1,006.96	1,020.23	999.21	1,010.68	1,005.52	565,900
2026-06-09	1,005.57	1,012.78	987.84	1,011.96	1,006.79	722,800
2026-06-08	1,002.19	1,005.00	990.76	994.77	989.69	531,700
2026-06-05	1,011.95	1,011.95	991.18	995.60	990.52	724,100
2026-06-04	997.84	1,025.67	991.47	1,022.56	1,011.64	1,023,800
2026-06-03	1,001.11	1,001.37	983.75	990.87	980.29	793,100
2026-06-02	1,017.22	1,036.11	1,007.00	1,018.96	1,008.08	727,600
2026-06-01	1,041.12	1,053.24	1,015.31	1,020.73	1,009.83	904,800
2026-05-29	1,041.87	1,060.51	1,040.00	1,046.88	1,035.70	1,077,900
2026-05-28	1,054.98	1,062.29	1,045.00	1,046.49	1,035.31	846,000
2026-05-27	1,080.84	1,085.00	1,066.71	1,070.34	1,058.91	515,300
2026-05-26	1,077.50	1,084.45	1,071.11	1,077.40	1,065.89	507,400
2026-05-22	1,070.78	1,079.99	1,065.19	1,073.00	1,061.54	450,900
2026-05-21	1,048.88	1,065.37	1,045.12	1,063.75	1,052.39	624,700
2026-05-20	1,038.10	1,052.31	1,030.19	1,051.57	1,040.34	760,400
2026-05-19	1,074.46	1,084.00	1,036.02	1,036.30	1,025.23	1,024,100
2026-05-18	1,082.82	1,098.07	1,079.66	1,085.88	1,074.28	458,200
2026-05-15	1,094.52	1,099.75	1,080.00	1,081.90	1,070.34	456,400
2026-05-14	1,100.00	1,111.09	1,096.41	1,104.03	1,092.24	502,200
2026-05-13	1,086.54	1,098.11	1,076.42	1,094.10	1,082.41	823,200
2026-05-12	1,074.79	1,096.26	1,071.00	1,092.50	1,080.83	484,400
2026-05-11	1,084.00	1,089.88	1,071.54	1,081.32	1,069.77	587,400
2026-05-08	1,074.32	1,085.23	1,067.00	1,084.83	1,073.24	490,600
2026-05-07	1,075.62	1,080.74	1,058.49	1,067.74	1,056.34	477,200
2026-05-06	1,065.75	1,081.57	1,064.85	1,073.57	1,062.10	662,600
2026-05-05	1,055.00	1,064.97	1,047.52	1,048.91	1,037.71	541,500
2026-05-04	1,055.00	1,068.50	1,049.89	1,052.25	1,041.01	424,600
2026-05-01	1,069.88	1,080.73	1,060.59	1,061.68	1,050.34	471,100
2026-04-30	1,041.00	1,067.42	1,033.50	1,065.60	1,054.22	573,100
2026-04-29	1,049.00	1,055.64	1,031.32	1,039.38	1,028.28	398,100
2026-04-28	1,062.03	1,066.99	1,047.86	1,049.76	1,038.55	424,500

← NewerPage 2 of 79 · 4,728 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.