BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,127.14 | 1,135.00 | 1,107.26 | 1,127.78 | 1,109.56 | 701,000 |
| 2026-01-28 | 1,106.00 | 1,123.81 | 1,098.39 | 1,121.67 | 1,103.55 | 616,100 |
| 2026-01-27 | 1,121.56 | 1,125.50 | 1,098.00 | 1,106.69 | 1,088.81 | 537,100 |
| 2026-01-26 | 1,133.57 | 1,141.48 | 1,121.11 | 1,121.54 | 1,103.42 | 739,300 |
| 2026-01-23 | 1,133.91 | 1,136.49 | 1,121.00 | 1,129.91 | 1,111.65 | 730,400 |
| 2026-01-22 | 1,137.60 | 1,148.02 | 1,132.46 | 1,139.72 | 1,121.30 | 683,500 |
| 2026-01-21 | 1,120.00 | 1,135.35 | 1,114.60 | 1,127.85 | 1,109.63 | 687,700 |
| 2026-01-20 | 1,144.00 | 1,148.36 | 1,105.99 | 1,110.05 | 1,092.11 | 1,026,100 |
| 2026-01-16 | 1,159.50 | 1,181.36 | 1,159.00 | 1,163.17 | 1,144.38 | 1,125,600 |
| 2026-01-15 | 1,128.62 | 1,162.33 | 1,125.06 | 1,156.65 | 1,137.96 | 1,401,700 |
| 2026-01-14 | 1,070.53 | 1,094.01 | 1,070.41 | 1,091.85 | 1,074.21 | 953,900 |
| 2026-01-13 | 1,089.54 | 1,094.00 | 1,073.73 | 1,089.54 | 1,071.94 | 730,700 |
| 2026-01-12 | 1,078.48 | 1,090.92 | 1,073.91 | 1,089.26 | 1,071.66 | 726,700 |
| 2026-01-09 | 1,090.23 | 1,092.77 | 1,080.00 | 1,085.10 | 1,067.57 | 613,800 |
| 2026-01-08 | 1,060.13 | 1,092.45 | 1,060.13 | 1,087.92 | 1,070.34 | 558,100 |
| 2026-01-07 | 1,108.16 | 1,112.80 | 1,074.97 | 1,075.09 | 1,057.72 | 839,400 |
| 2026-01-06 | 1,119.32 | 1,124.28 | 1,106.76 | 1,112.28 | 1,094.31 | 537,600 |
| 2026-01-05 | 1,085.88 | 1,131.65 | 1,083.25 | 1,119.76 | 1,101.67 | 926,200 |
| 2026-01-02 | 1,071.44 | 1,089.88 | 1,069.00 | 1,085.06 | 1,067.53 | 603,300 |
| 2025-12-31 | 1,082.95 | 1,085.36 | 1,070.08 | 1,070.34 | 1,053.05 | 327,600 |
| 2025-12-30 | 1,088.54 | 1,090.00 | 1,082.01 | 1,083.31 | 1,065.81 | 273,100 |
| 2025-12-29 | 1,091.04 | 1,092.05 | 1,082.76 | 1,088.40 | 1,070.81 | 295,100 |
| 2025-12-26 | 1,090.72 | 1,091.69 | 1,084.63 | 1,088.11 | 1,070.53 | 230,300 |
| 2025-12-24 | 1,089.82 | 1,094.33 | 1,084.00 | 1,088.96 | 1,071.36 | 195,100 |
| 2025-12-23 | 1,085.55 | 1,091.74 | 1,083.40 | 1,086.55 | 1,068.99 | 265,400 |
| 2025-12-22 | 1,066.33 | 1,090.96 | 1,065.77 | 1,088.21 | 1,070.63 | 575,500 |
| 2025-12-19 | 1,066.95 | 1,068.56 | 1,057.75 | 1,060.17 | 1,043.04 | 1,174,100 |
| 2025-12-18 | 1,073.91 | 1,078.51 | 1,057.45 | 1,064.99 | 1,047.78 | 588,400 |
| 2025-12-17 | 1,072.80 | 1,083.75 | 1,064.64 | 1,065.00 | 1,047.79 | 648,100 |
| 2025-12-16 | 1,081.36 | 1,083.19 | 1,063.89 | 1,068.14 | 1,050.88 | 651,500 |
| 2025-12-15 | 1,095.43 | 1,098.85 | 1,078.50 | 1,082.16 | 1,064.67 | 564,700 |
| 2025-12-12 | 1,107.26 | 1,107.26 | 1,085.01 | 1,089.09 | 1,071.49 | 608,000 |
| 2025-12-11 | 1,084.86 | 1,104.33 | 1,081.00 | 1,101.84 | 1,084.04 | 774,100 |
| 2025-12-10 | 1,077.24 | 1,089.77 | 1,071.52 | 1,083.36 | 1,065.86 | 840,700 |
| 2025-12-09 | 1,060.26 | 1,074.09 | 1,059.18 | 1,071.31 | 1,054.00 | 445,300 |
| 2025-12-08 | 1,074.00 | 1,078.86 | 1,057.15 | 1,062.02 | 1,044.86 | 612,600 |
| 2025-12-05 | 1,068.49 | 1,074.00 | 1,062.89 | 1,072.16 | 1,054.84 | 544,100 |
| 2025-12-04 | 1,080.82 | 1,086.85 | 1,072.64 | 1,075.58 | 1,053.08 | 597,800 |
| 2025-12-03 | 1,043.07 | 1,087.09 | 1,040.65 | 1,079.87 | 1,057.28 | 863,200 |
| 2025-12-02 | 1,043.00 | 1,045.12 | 1,031.00 | 1,038.62 | 1,016.89 | 376,500 |
| 2025-12-01 | 1,039.00 | 1,052.57 | 1,037.00 | 1,039.94 | 1,018.18 | 624,600 |
| 2025-11-28 | 1,049.89 | 1,053.94 | 1,043.86 | 1,047.30 | 1,025.39 | 300,300 |
| 2025-11-26 | 1,031.11 | 1,048.32 | 1,030.04 | 1,040.06 | 1,018.30 | 561,000 |
| 2025-11-25 | 1,019.49 | 1,033.00 | 1,010.92 | 1,029.77 | 1,008.22 | 688,700 |
| 2025-11-24 | 1,006.85 | 1,024.22 | 1,004.94 | 1,019.49 | 998.16 | 1,010,300 |
| 2025-11-21 | 999.00 | 1,015.38 | 990.81 | 1,014.72 | 993.49 | 1,229,200 |
| 2025-11-20 | 1,029.11 | 1,032.49 | 990.58 | 992.52 | 971.75 | 677,800 |
| 2025-11-19 | 1,020.00 | 1,025.44 | 1,009.06 | 1,014.68 | 993.45 | 838,600 |
| 2025-11-18 | 1,022.00 | 1,026.77 | 1,010.50 | 1,019.14 | 997.82 | 749,500 |
| 2025-11-17 | 1,053.49 | 1,055.06 | 1,014.11 | 1,023.80 | 1,002.38 | 935,200 |
| 2025-11-14 | 1,060.00 | 1,065.84 | 1,048.26 | 1,057.94 | 1,035.80 | 459,100 |
| 2025-11-13 | 1,090.37 | 1,093.36 | 1,060.60 | 1,069.65 | 1,047.27 | 541,700 |
| 2025-11-12 | 1,086.40 | 1,098.64 | 1,086.12 | 1,093.93 | 1,071.04 | 432,800 |
| 2025-11-11 | 1,082.16 | 1,086.65 | 1,076.70 | 1,085.76 | 1,063.04 | 309,600 |
| 2025-11-10 | 1,087.68 | 1,091.95 | 1,071.19 | 1,082.63 | 1,059.98 | 413,500 |
| 2025-11-07 | 1,064.43 | 1,083.39 | 1,057.77 | 1,082.20 | 1,059.56 | 470,300 |
| 2025-11-06 | 1,069.64 | 1,079.05 | 1,056.07 | 1,069.44 | 1,047.06 | 415,700 |
| 2025-11-05 | 1,058.99 | 1,082.57 | 1,053.63 | 1,073.57 | 1,051.11 | 550,200 |
| 2025-11-04 | 1,061.00 | 1,067.38 | 1,057.00 | 1,059.91 | 1,037.73 | 934,800 |
| 2025-11-03 | 1,079.08 | 1,081.83 | 1,057.20 | 1,068.83 | 1,046.47 | 790,900 |
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.