BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	771.50	788.65	769.70	782.23	700.71	882,000
2022-04-01	768.00	774.83	764.56	769.76	689.54	683,300
2022-03-31	783.64	784.48	764.17	764.17	684.53	931,600
2022-03-30	776.55	783.07	773.21	777.36	696.35	791,800
2022-03-29	765.78	776.76	762.16	773.24	692.66	795,100
2022-03-28	744.50	752.32	740.00	749.88	671.73	448,900
2022-03-25	739.96	743.96	735.32	741.04	663.81	419,800
2022-03-24	740.04	743.40	734.33	738.28	661.34	463,000
2022-03-23	746.84	746.84	729.67	736.46	659.71	761,300
2022-03-22	740.24	749.13	737.39	746.87	669.04	565,600
2022-03-21	739.88	743.98	727.93	733.83	657.36	589,300
2022-03-18	742.45	742.45	729.38	738.59	661.62	1,227,100
2022-03-17	721.06	743.03	721.06	740.93	663.72	544,800
2022-03-16	722.76	731.96	711.49	731.11	654.92	1,162,300
2022-03-15	702.58	715.00	700.36	707.67	633.92	639,400
2022-03-14	695.89	710.39	694.36	697.53	624.84	758,700
2022-03-11	700.37	704.98	686.20	687.04	615.44	814,600
2022-03-10	681.54	705.82	681.38	697.20	624.54	1,007,800
2022-03-09	686.95	702.38	680.00	693.25	621.00	1,432,500
2022-03-08	675.00	678.30	660.15	662.87	593.79	1,180,200
2022-03-07	696.00	701.75	674.84	677.07	606.51	1,154,400
2022-03-04	722.00	725.41	695.51	696.59	624.00	2,160,700
2022-03-03	746.97	752.50	729.57	737.71	656.46	694,400
2022-03-02	720.00	745.80	718.02	738.04	656.75	948,200
2022-03-01	740.35	741.71	711.68	714.81	636.08	863,400
2022-02-28	740.08	747.74	735.42	743.89	661.96	795,800
2022-02-25	736.05	750.97	733.40	750.87	668.17	676,400
2022-02-24	710.28	734.67	705.37	731.79	651.19	1,173,900
2022-02-23	751.00	757.45	731.17	732.49	651.82	814,100
2022-02-22	750.00	758.40	736.75	745.48	663.37	690,100
2022-02-18	760.60	765.49	752.45	756.02	672.75	494,300
2022-02-17	773.81	777.61	760.93	762.50	678.52	497,600
2022-02-16	777.17	787.75	776.55	783.42	697.14	627,200
2022-02-15	776.20	784.25	774.45	781.19	695.15	550,400
2022-02-14	765.00	773.87	752.95	760.31	676.57	951,400
2022-02-11	783.18	784.99	768.26	772.49	687.41	1,271,900
2022-02-10	803.73	810.05	770.21	778.19	692.48	2,082,100
2022-02-09	819.25	824.87	812.97	813.00	723.46	1,197,800
2022-02-08	815.98	817.88	801.28	807.39	718.47	971,600
2022-02-07	810.00	824.76	803.74	816.92	726.95	568,500
2022-02-04	802.00	817.44	797.30	809.82	720.63	667,400
2022-02-03	816.50	823.73	802.49	805.77	717.02	582,600
2022-02-02	830.05	830.16	815.53	822.51	731.92	1,030,400
2022-02-01	827.91	831.32	820.57	825.95	734.98	631,900
2022-01-31	805.21	823.67	805.01	822.94	732.30	611,200
2022-01-28	784.75	808.59	772.65	808.14	719.13	602,800
2022-01-27	807.66	814.57	783.69	787.96	701.18	696,600
2022-01-26	811.00	819.97	784.09	795.47	707.86	942,700
2022-01-25	774.01	805.70	763.87	798.55	710.60	1,220,000
2022-01-24	779.56	788.41	754.05	786.82	700.16	1,688,700
2022-01-21	825.90	825.90	798.79	800.92	712.71	1,248,100
2022-01-20	828.16	846.67	823.74	826.55	735.52	945,800
2022-01-19	840.00	840.00	825.00	825.50	734.58	795,100
2022-01-18	835.00	839.95	824.19	832.00	740.37	1,018,400
2022-01-14	845.00	858.75	832.87	848.60	755.14	1,239,700
2022-01-13	890.73	891.16	864.12	867.58	772.03	795,900
2022-01-12	895.55	899.97	880.86	885.11	787.63	650,900
2022-01-11	871.75	888.91	861.77	888.19	790.37	744,500
2022-01-10	888.70	889.87	862.84	873.34	777.15	788,500
2022-01-07	895.27	896.63	884.00	892.27	794.00	643,300

← NewerPage 20 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.