BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 961.42 | 964.94 | 951.13 | 958.03 | 928.66 | 807,900 |
| 2025-05-09 | 930.00 | 932.04 | 922.12 | 923.44 | 895.13 | 684,800 |
| 2025-05-08 | 930.00 | 944.98 | 927.21 | 928.64 | 900.17 | 626,700 |
| 2025-05-07 | 917.65 | 924.99 | 914.84 | 920.36 | 892.14 | 547,800 |
| 2025-05-06 | 910.49 | 923.77 | 906.57 | 914.97 | 886.92 | 482,900 |
| 2025-05-05 | 922.94 | 933.70 | 920.19 | 920.53 | 892.31 | 384,100 |
| 2025-05-02 | 931.42 | 935.16 | 924.32 | 929.20 | 900.71 | 822,500 |
| 2025-05-01 | 912.96 | 923.88 | 905.91 | 916.14 | 888.05 | 451,700 |
| 2025-04-30 | 905.96 | 915.88 | 893.94 | 914.26 | 886.23 | 1,028,900 |
| 2025-04-29 | 910.89 | 921.70 | 905.05 | 920.52 | 892.30 | 392,300 |
| 2025-04-28 | 906.23 | 923.52 | 906.23 | 913.74 | 885.73 | 685,200 |
| 2025-04-25 | 913.25 | 918.27 | 899.36 | 907.69 | 879.86 | 444,400 |
| 2025-04-24 | 895.50 | 916.71 | 892.91 | 916.26 | 888.17 | 619,700 |
| 2025-04-23 | 909.17 | 929.00 | 888.76 | 892.54 | 865.18 | 553,100 |
| 2025-04-22 | 869.92 | 888.47 | 864.51 | 887.22 | 860.02 | 600,700 |
| 2025-04-21 | 867.00 | 870.00 | 845.82 | 854.00 | 827.82 | 644,400 |
| 2025-04-17 | 871.05 | 890.13 | 866.17 | 875.78 | 848.93 | 1,034,300 |
| 2025-04-16 | 881.24 | 886.90 | 855.22 | 865.78 | 839.24 | 591,500 |
| 2025-04-15 | 888.90 | 900.75 | 886.23 | 888.44 | 861.20 | 516,200 |
| 2025-04-14 | 897.27 | 900.00 | 879.59 | 889.95 | 862.67 | 970,300 |
| 2025-04-11 | 848.17 | 888.55 | 840.50 | 878.78 | 851.84 | 963,000 |
| 2025-04-10 | 879.49 | 880.41 | 833.10 | 858.78 | 832.45 | 1,235,600 |
| 2025-04-09 | 800.54 | 904.91 | 799.15 | 897.08 | 869.58 | 1,821,500 |
| 2025-04-08 | 849.30 | 856.80 | 805.00 | 815.72 | 790.71 | 1,812,200 |
| 2025-04-07 | 789.63 | 846.22 | 773.74 | 817.50 | 792.44 | 1,654,100 |
| 2025-04-04 | 852.88 | 860.52 | 811.16 | 822.62 | 797.40 | 1,615,100 |
| 2025-04-03 | 918.56 | 928.21 | 887.16 | 887.65 | 860.44 | 903,000 |
| 2025-04-02 | 934.03 | 965.96 | 934.03 | 961.84 | 932.35 | 490,300 |
| 2025-04-01 | 945.91 | 957.38 | 931.41 | 944.08 | 915.14 | 668,600 |
| 2025-03-31 | 933.60 | 949.37 | 920.45 | 946.48 | 917.46 | 1,195,500 |
| 2025-03-28 | 966.24 | 967.65 | 945.77 | 946.70 | 917.68 | 568,800 |
| 2025-03-27 | 965.51 | 976.80 | 957.50 | 967.94 | 938.27 | 479,100 |
| 2025-03-26 | 975.00 | 980.20 | 964.00 | 968.24 | 938.56 | 667,600 |
| 2025-03-25 | 970.48 | 977.28 | 961.86 | 973.48 | 943.64 | 566,700 |
| 2025-03-24 | 960.65 | 972.99 | 957.00 | 963.50 | 933.96 | 640,000 |
| 2025-03-21 | 948.00 | 956.34 | 938.17 | 951.73 | 922.55 | 5,211,600 |
| 2025-03-20 | 952.69 | 961.63 | 949.52 | 954.17 | 924.92 | 667,900 |
| 2025-03-19 | 959.68 | 966.00 | 951.00 | 957.23 | 927.88 | 1,086,700 |
| 2025-03-18 | 957.63 | 964.57 | 956.01 | 958.62 | 929.23 | 1,086,200 |
| 2025-03-17 | 937.13 | 960.94 | 933.37 | 958.00 | 928.63 | 922,300 |
| 2025-03-14 | 915.02 | 929.10 | 907.92 | 928.70 | 900.23 | 623,600 |
| 2025-03-13 | 913.02 | 913.50 | 898.26 | 900.46 | 872.85 | 656,600 |
| 2025-03-12 | 920.00 | 923.53 | 903.54 | 910.06 | 882.16 | 630,200 |
| 2025-03-11 | 912.13 | 922.97 | 904.95 | 910.37 | 882.46 | 963,100 |
| 2025-03-10 | 918.10 | 931.78 | 901.53 | 915.26 | 887.20 | 1,069,500 |
| 2025-03-07 | 953.03 | 953.03 | 918.99 | 946.92 | 917.89 | 1,180,800 |
| 2025-03-06 | 957.63 | 969.01 | 948.73 | 959.64 | 925.17 | 698,000 |
| 2025-03-05 | 964.00 | 969.66 | 947.85 | 968.14 | 933.36 | 837,800 |
| 2025-03-04 | 952.36 | 964.58 | 933.34 | 951.79 | 917.60 | 1,040,000 |
| 2025-03-03 | 979.84 | 990.79 | 958.84 | 966.47 | 931.75 | 767,000 |
| 2025-02-28 | 943.18 | 980.48 | 942.01 | 977.78 | 942.66 | 1,412,300 |
| 2025-02-27 | 959.10 | 969.99 | 943.50 | 944.89 | 910.95 | 675,200 |
| 2025-02-26 | 956.50 | 967.11 | 952.28 | 953.77 | 919.51 | 614,300 |
| 2025-02-25 | 957.95 | 966.12 | 945.86 | 958.01 | 923.60 | 1,004,000 |
| 2025-02-24 | 975.35 | 982.28 | 948.11 | 952.80 | 918.58 | 1,141,500 |
| 2025-02-21 | 992.49 | 993.21 | 971.01 | 974.22 | 939.23 | 1,254,000 |
| 2025-02-20 | 986.50 | 991.32 | 974.02 | 989.38 | 953.84 | 769,700 |
| 2025-02-19 | 971.00 | 989.70 | 966.88 | 986.34 | 950.91 | 760,300 |
| 2025-02-18 | 969.14 | 977.87 | 959.07 | 977.86 | 942.74 | 1,048,500 |
| 2025-02-14 | 975.00 | 978.65 | 968.38 | 973.92 | 938.94 | 965,200 |
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.