BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,130.00 | 1,131.93 | 1,108.16 | 1,112.83 | 1,084.43 | 381,400 |
| 2025-08-06 | 1,114.02 | 1,122.14 | 1,105.97 | 1,120.54 | 1,091.94 | 404,900 |
| 2025-08-05 | 1,122.74 | 1,122.74 | 1,099.52 | 1,109.64 | 1,081.32 | 481,300 |
| 2025-08-04 | 1,097.98 | 1,116.06 | 1,095.25 | 1,116.06 | 1,087.57 | 503,100 |
| 2025-08-01 | 1,089.00 | 1,097.66 | 1,077.20 | 1,091.80 | 1,063.93 | 673,200 |
| 2025-07-31 | 1,108.29 | 1,120.95 | 1,103.24 | 1,106.01 | 1,077.78 | 498,400 |
| 2025-07-30 | 1,117.30 | 1,126.55 | 1,109.44 | 1,114.65 | 1,086.20 | 372,400 |
| 2025-07-29 | 1,123.35 | 1,127.94 | 1,114.75 | 1,121.53 | 1,092.90 | 422,000 |
| 2025-07-28 | 1,124.00 | 1,125.69 | 1,115.09 | 1,117.82 | 1,089.29 | 299,300 |
| 2025-07-25 | 1,122.32 | 1,130.66 | 1,117.76 | 1,123.28 | 1,094.61 | 516,300 |
| 2025-07-24 | 1,117.00 | 1,125.76 | 1,113.64 | 1,118.37 | 1,089.82 | 539,500 |
| 2025-07-23 | 1,104.17 | 1,122.73 | 1,100.56 | 1,120.37 | 1,091.77 | 653,400 |
| 2025-07-22 | 1,096.08 | 1,103.81 | 1,086.18 | 1,100.39 | 1,072.30 | 580,800 |
| 2025-07-21 | 1,107.68 | 1,110.71 | 1,093.02 | 1,093.02 | 1,065.12 | 445,700 |
| 2025-07-18 | 1,111.93 | 1,119.19 | 1,102.58 | 1,103.59 | 1,075.42 | 991,300 |
| 2025-07-17 | 1,085.00 | 1,109.29 | 1,077.11 | 1,105.38 | 1,077.17 | 1,175,600 |
| 2025-07-16 | 1,054.59 | 1,086.95 | 1,053.00 | 1,082.24 | 1,054.62 | 1,407,200 |
| 2025-07-15 | 1,070.85 | 1,076.47 | 1,033.77 | 1,046.16 | 1,019.46 | 1,939,400 |
| 2025-07-14 | 1,101.08 | 1,112.13 | 1,098.44 | 1,111.46 | 1,083.09 | 661,800 |
| 2025-07-11 | 1,099.61 | 1,103.44 | 1,091.82 | 1,101.64 | 1,073.52 | 545,400 |
| 2025-07-10 | 1,091.78 | 1,105.72 | 1,084.15 | 1,104.05 | 1,075.87 | 467,500 |
| 2025-07-09 | 1,080.00 | 1,088.77 | 1,077.64 | 1,088.75 | 1,060.96 | 340,400 |
| 2025-07-08 | 1,075.42 | 1,079.86 | 1,070.00 | 1,075.02 | 1,047.58 | 502,500 |
| 2025-07-07 | 1,084.00 | 1,086.84 | 1,070.02 | 1,075.97 | 1,048.51 | 559,700 |
| 2025-07-03 | 1,071.33 | 1,082.48 | 1,066.63 | 1,082.15 | 1,054.53 | 342,700 |
| 2025-07-02 | 1,056.00 | 1,070.66 | 1,050.00 | 1,070.57 | 1,043.24 | 495,000 |
| 2025-07-01 | 1,046.58 | 1,057.00 | 1,041.43 | 1,054.27 | 1,027.36 | 472,900 |
| 2025-06-30 | 1,049.98 | 1,054.18 | 1,041.31 | 1,049.25 | 1,022.47 | 530,400 |
| 2025-06-27 | 1,035.60 | 1,050.00 | 1,034.36 | 1,047.82 | 1,021.08 | 799,900 |
| 2025-06-26 | 1,020.52 | 1,037.00 | 1,017.70 | 1,030.79 | 1,004.48 | 631,200 |
| 2025-06-25 | 1,007.73 | 1,020.00 | 1,000.00 | 1,018.08 | 992.09 | 661,800 |
| 2025-06-24 | 995.50 | 1,005.85 | 993.00 | 1,004.97 | 979.32 | 699,500 |
| 2025-06-23 | 975.32 | 986.45 | 966.48 | 986.30 | 961.13 | 642,900 |
| 2025-06-20 | 982.21 | 986.91 | 973.21 | 974.44 | 949.57 | 859,500 |
| 2025-06-18 | 970.81 | 988.27 | 966.45 | 979.52 | 954.52 | 662,600 |
| 2025-06-17 | 975.85 | 980.43 | 965.63 | 969.18 | 944.44 | 624,800 |
| 2025-06-16 | 986.59 | 989.15 | 977.23 | 982.10 | 957.03 | 522,400 |
| 2025-06-13 | 980.32 | 985.57 | 967.34 | 971.82 | 947.02 | 674,300 |
| 2025-06-12 | 989.91 | 994.50 | 983.74 | 988.25 | 963.03 | 558,500 |
| 2025-06-11 | 995.30 | 1,003.31 | 990.00 | 993.30 | 967.95 | 645,700 |
| 2025-06-10 | 987.50 | 993.12 | 985.00 | 991.90 | 966.58 | 478,700 |
| 2025-06-09 | 991.29 | 994.42 | 981.52 | 988.84 | 963.60 | 420,000 |
| 2025-06-06 | 993.73 | 1,000.98 | 987.33 | 989.05 | 963.81 | 627,700 |
| 2025-06-05 | 989.07 | 991.00 | 978.59 | 985.46 | 960.31 | 479,400 |
| 2025-06-04 | 987.00 | 991.00 | 984.99 | 988.97 | 958.65 | 491,700 |
| 2025-06-03 | 976.00 | 985.28 | 970.96 | 982.13 | 952.02 | 495,700 |
| 2025-06-02 | 975.71 | 979.89 | 965.00 | 978.07 | 948.08 | 425,000 |
| 2025-05-30 | 973.14 | 979.97 | 967.34 | 979.89 | 949.85 | 1,061,000 |
| 2025-05-29 | 978.08 | 979.53 | 965.97 | 976.32 | 946.39 | 455,500 |
| 2025-05-28 | 981.99 | 984.50 | 969.74 | 971.28 | 941.50 | 367,100 |
| 2025-05-27 | 975.69 | 981.50 | 967.99 | 981.32 | 951.24 | 843,100 |
| 2025-05-23 | 956.89 | 969.73 | 950.30 | 963.18 | 933.65 | 517,500 |
| 2025-05-22 | 972.00 | 977.79 | 965.68 | 969.90 | 940.17 | 364,100 |
| 2025-05-21 | 989.00 | 996.68 | 971.09 | 972.83 | 943.01 | 696,000 |
| 2025-05-20 | 987.89 | 999.00 | 987.52 | 997.71 | 967.12 | 536,700 |
| 2025-05-19 | 979.19 | 995.66 | 976.53 | 993.66 | 963.20 | 495,000 |
| 2025-05-16 | 986.75 | 992.12 | 982.52 | 989.71 | 959.37 | 723,600 |
| 2025-05-15 | 968.68 | 989.44 | 967.11 | 983.08 | 952.94 | 1,156,600 |
| 2025-05-14 | 960.00 | 969.99 | 959.00 | 967.06 | 937.41 | 679,200 |
| 2025-05-13 | 959.89 | 968.32 | 957.98 | 959.18 | 929.77 | 604,900 |
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.