BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1,040.85	1,058.50	1,040.85	1,056.86	1,045.57	532,500
2026-04-24	1,053.86	1,059.13	1,042.44	1,044.97	1,033.81	365,900
2026-04-23	1,056.10	1,065.00	1,041.72	1,053.47	1,042.22	538,800
2026-04-22	1,054.72	1,063.42	1,048.31	1,062.47	1,051.12	550,900
2026-04-21	1,049.49	1,070.73	1,040.40	1,042.85	1,031.71	673,900
2026-04-20	1,048.66	1,060.00	1,045.00	1,048.42	1,037.22	638,300
2026-04-17	1,038.28	1,067.33	1,036.14	1,052.14	1,040.90	1,105,200
2026-04-16	1,054.11	1,058.40	1,011.41	1,024.95	1,014.00	950,300
2026-04-15	1,053.81	1,062.00	1,043.45	1,048.60	1,037.40	1,005,800
2026-04-14	1,050.00	1,074.00	1,040.88	1,054.56	1,043.30	1,349,700
2026-04-13	992.80	1,025.65	991.96	1,023.65	1,012.72	929,400
2026-04-10	1,002.39	1,002.93	991.18	999.31	988.64	670,700
2026-04-09	993.77	1,006.32	982.22	1,001.62	990.92	676,700
2026-04-08	1,002.00	1,017.30	995.78	1,001.54	990.84	1,247,100
2026-04-07	954.99	962.00	949.29	958.46	948.22	471,200
2026-04-06	961.13	966.09	955.00	959.41	949.16	451,000
2026-04-02	931.43	971.24	929.25	966.56	956.24	568,800
2026-04-01	974.95	978.99	956.30	957.40	947.17	624,400
2026-03-31	950.32	967.08	940.53	961.71	951.44	800,200
2026-03-30	939.45	953.51	930.69	934.06	924.08	806,600
2026-03-27	959.80	961.48	930.00	933.85	923.88	877,300
2026-03-26	972.59	985.18	966.55	968.46	958.12	739,600
2026-03-25	988.00	992.13	963.90	981.35	970.87	877,400
2026-03-24	960.00	978.68	956.54	976.06	965.64	626,000
2026-03-23	976.89	988.30	965.00	974.58	964.17	911,800
2026-03-20	970.26	971.79	945.52	957.91	947.68	1,409,900
2026-03-19	957.20	972.00	949.61	969.60	959.24	913,300
2026-03-18	963.75	976.29	962.52	968.31	957.97	842,000
2026-03-17	958.00	975.46	954.05	971.01	960.64	1,345,600
2026-03-16	931.47	946.52	929.00	943.26	933.19	926,900
2026-03-13	932.93	943.43	920.92	924.11	914.24	1,236,600
2026-03-12	932.58	944.10	917.39	922.90	913.04	1,133,100
2026-03-11	964.78	967.40	940.31	951.17	941.01	1,088,600
2026-03-10	965.00	976.80	956.55	967.36	957.03	1,159,200
2026-03-09	929.38	960.39	919.00	957.67	947.44	1,933,100
2026-03-06	991.29	994.82	948.75	955.45	945.25	1,846,200
2026-03-05	1,039.69	1,046.46	1,022.12	1,035.00	1,018.28	672,800
2026-03-04	1,060.00	1,062.99	1,045.00	1,049.23	1,032.28	482,100
2026-03-03	1,033.03	1,066.99	1,029.00	1,052.59	1,035.58	893,200
2026-03-02	1,038.77	1,075.52	1,031.95	1,068.31	1,051.05	708,700
2026-02-27	1,073.07	1,080.00	1,040.45	1,063.23	1,046.05	1,191,600
2026-02-26	1,100.00	1,108.05	1,060.12	1,090.27	1,072.65	725,400
2026-02-25	1,086.49	1,097.67	1,061.50	1,093.78	1,076.11	774,200
2026-02-24	1,061.13	1,093.86	1,051.41	1,081.05	1,063.58	737,300
2026-02-23	1,099.97	1,108.22	1,056.00	1,071.01	1,053.70	727,200
2026-02-20	1,074.91	1,102.58	1,068.07	1,093.64	1,075.97	567,700
2026-02-19	1,077.90	1,084.77	1,064.10	1,081.28	1,063.81	662,400
2026-02-18	1,080.24	1,103.79	1,070.35	1,092.26	1,074.61	700,000
2026-02-17	1,074.61	1,087.90	1,059.23	1,072.67	1,055.34	921,900
2026-02-13	1,057.20	1,072.20	1,047.00	1,071.51	1,054.20	669,100
2026-02-12	1,084.30	1,087.99	1,017.00	1,055.63	1,038.57	1,153,000
2026-02-11	1,089.01	1,099.00	1,068.32	1,082.88	1,065.38	970,000
2026-02-10	1,079.25	1,113.56	1,078.74	1,087.78	1,070.20	956,500
2026-02-09	1,045.09	1,084.69	1,044.01	1,079.90	1,062.45	799,400
2026-02-06	1,069.50	1,075.38	1,047.57	1,056.38	1,039.31	1,343,700
2026-02-05	1,065.90	1,078.88	1,049.24	1,054.80	1,037.76	756,100
2026-02-04	1,068.78	1,081.97	1,042.94	1,076.16	1,058.77	827,600
2026-02-03	1,115.00	1,118.59	1,048.54	1,070.08	1,052.79	947,200
2026-02-02	1,118.13	1,124.33	1,104.94	1,119.66	1,101.57	498,700
2026-01-30	1,115.37	1,129.07	1,102.74	1,118.94	1,100.86	632,100

← NewerPage 3 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.