BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	893.36	898.18	884.03	895.49	796.86	637,000
2022-01-05	918.15	925.50	890.83	891.77	793.55	573,300
2022-01-04	917.72	927.48	916.56	917.22	816.20	495,800
2022-01-03	918.34	922.07	905.43	911.73	811.31	470,800
2021-12-31	915.34	919.82	913.50	915.56	814.72	215,100
2021-12-30	911.72	918.06	906.47	913.76	813.12	315,900
2021-12-29	921.27	922.96	907.68	909.72	809.53	392,000
2021-12-28	923.78	929.06	921.13	921.82	820.29	385,200
2021-12-27	918.80	923.13	912.00	922.57	820.96	410,900
2021-12-23	913.78	923.34	912.09	913.92	813.26	416,300
2021-12-22	911.56	918.27	908.02	911.54	811.14	350,300
2021-12-21	904.91	914.19	900.25	910.87	810.55	381,500
2021-12-20	899.90	900.91	884.33	897.29	798.46	549,500
2021-12-17	917.73	923.98	903.40	913.57	812.95	724,700
2021-12-16	925.46	933.06	916.37	921.55	820.05	474,000
2021-12-15	905.75	915.23	891.05	914.91	814.14	465,900
2021-12-14	910.00	915.46	893.04	902.38	802.99	828,900
2021-12-13	924.01	925.50	914.14	917.66	816.59	463,300
2021-12-10	925.92	929.20	919.48	925.16	823.26	453,500
2021-12-09	918.89	926.93	914.69	919.08	817.85	376,600
2021-12-08	928.48	932.16	914.94	923.86	822.11	413,500
2021-12-07	911.70	924.48	908.53	920.92	819.49	616,200
2021-12-06	901.23	905.95	890.42	896.70	797.94	442,800
2021-12-03	923.10	924.00	887.78	899.57	796.82	641,300
2021-12-02	901.51	924.06	901.16	918.85	813.90	630,700
2021-12-01	921.50	929.44	899.78	900.33	797.49	707,900
2021-11-30	919.61	924.99	902.02	904.61	801.28	1,057,500
2021-11-29	914.78	934.76	905.82	928.00	822.00	610,600
2021-11-26	902.77	914.06	896.85	901.64	798.65	543,200
2021-11-24	932.32	939.42	925.09	930.72	824.41	438,900
2021-11-23	922.27	936.66	918.26	935.43	828.58	686,100
2021-11-22	920.00	929.91	912.97	919.33	814.32	520,600
2021-11-19	922.40	925.49	910.03	914.95	810.44	738,700
2021-11-18	934.88	940.53	918.73	922.77	817.37	681,600
2021-11-17	944.45	946.34	922.16	931.54	825.14	677,300
2021-11-16	953.24	956.63	941.23	948.95	840.56	472,100
2021-11-15	971.01	971.50	951.01	953.24	844.36	678,600
2021-11-12	971.52	973.16	962.31	971.49	860.52	387,500
2021-11-11	958.76	969.32	958.01	965.60	855.31	266,900
2021-11-10	962.00	963.16	951.26	959.21	849.65	340,400
2021-11-09	962.72	971.78	952.90	966.75	856.32	394,100
2021-11-08	960.00	966.83	957.51	965.87	855.55	372,400
2021-11-05	962.31	967.94	951.36	955.11	846.01	340,100
2021-11-04	955.91	964.09	947.11	954.04	845.07	351,000
2021-11-03	952.17	953.75	944.30	951.70	842.99	387,200
2021-11-02	935.55	950.92	932.35	947.85	839.58	381,700
2021-11-01	947.19	949.38	929.68	936.23	829.29	399,200
2021-10-29	930.98	947.86	930.56	943.46	835.69	484,700
2021-10-28	916.24	935.83	916.24	935.48	828.63	352,200
2021-10-27	930.19	939.35	916.59	917.27	812.50	452,800
2021-10-26	933.54	938.93	928.35	931.58	825.17	377,800
2021-10-25	918.54	931.93	912.02	924.74	819.11	452,400
2021-10-22	904.80	916.06	900.01	914.97	810.46	372,100
2021-10-21	902.93	909.85	900.90	903.72	800.49	333,100
2021-10-20	905.25	905.81	897.06	902.93	799.79	380,500

← NewerPage 21 of 21 · 1,255 trading days

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.