BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 975.00 | 978.65 | 968.38 | 973.92 | 938.94 | 965,200 |
| 2025-02-13 | 979.04 | 982.00 | 970.27 | 980.30 | 945.09 | 480,500 |
| 2025-02-12 | 975.04 | 980.89 | 965.88 | 973.71 | 938.73 | 562,900 |
| 2025-02-11 | 980.00 | 989.46 | 973.60 | 988.20 | 952.70 | 884,900 |
| 2025-02-10 | 995.00 | 996.34 | 976.79 | 985.55 | 950.15 | 683,700 |
| 2025-02-07 | 1,008.76 | 1,015.91 | 991.15 | 992.04 | 956.41 | 731,700 |
| 2025-02-06 | 1,020.35 | 1,023.80 | 1,005.00 | 1,006.62 | 970.46 | 688,500 |
| 2025-02-05 | 1,020.00 | 1,027.55 | 1,005.91 | 1,014.50 | 978.06 | 710,200 |
| 2025-02-04 | 1,011.54 | 1,019.50 | 1,004.00 | 1,015.66 | 979.18 | 931,100 |
| 2025-02-03 | 1,054.48 | 1,056.54 | 1,006.63 | 1,013.75 | 977.34 | 1,502,200 |
| 2025-01-31 | 1,074.09 | 1,084.22 | 1,068.76 | 1,075.50 | 1,036.87 | 957,600 |
| 2025-01-30 | 1,069.20 | 1,078.25 | 1,059.33 | 1,071.52 | 1,033.03 | 532,100 |
| 2025-01-29 | 1,047.11 | 1,066.83 | 1,045.31 | 1,052.61 | 1,014.80 | 808,600 |
| 2025-01-28 | 1,029.68 | 1,055.72 | 1,027.05 | 1,051.20 | 1,013.44 | 1,083,000 |
| 2025-01-27 | 1,010.00 | 1,030.91 | 1,004.69 | 1,029.94 | 992.94 | 662,500 |
| 2025-01-24 | 1,013.14 | 1,026.00 | 1,013.14 | 1,020.45 | 983.80 | 731,300 |
| 2025-01-23 | 1,003.96 | 1,017.81 | 1,000.83 | 1,017.73 | 981.17 | 645,300 |
| 2025-01-22 | 1,012.48 | 1,013.82 | 998.25 | 1,006.34 | 970.19 | 570,300 |
| 2025-01-21 | 1,014.02 | 1,026.95 | 1,003.72 | 1,012.09 | 975.74 | 671,600 |
| 2025-01-17 | 1,000.90 | 1,012.81 | 997.01 | 1,004.96 | 968.86 | 1,085,800 |
| 2025-01-16 | 1,016.54 | 1,016.54 | 982.18 | 995.72 | 959.95 | 883,800 |
| 2025-01-15 | 1,019.77 | 1,025.45 | 991.00 | 1,013.18 | 976.79 | 1,140,100 |
| 2025-01-14 | 964.32 | 969.60 | 958.04 | 963.17 | 928.57 | 1,058,100 |
| 2025-01-13 | 946.25 | 957.25 | 943.34 | 955.01 | 920.71 | 794,100 |
| 2025-01-10 | 979.79 | 982.05 | 948.16 | 955.64 | 921.31 | 908,200 |
| 2025-01-08 | 980.24 | 990.29 | 976.05 | 986.10 | 950.68 | 778,500 |
| 2025-01-07 | 1,011.00 | 1,012.00 | 978.25 | 980.76 | 945.53 | 970,500 |
| 2025-01-06 | 1,025.65 | 1,029.41 | 1,011.49 | 1,012.74 | 976.36 | 616,200 |
| 2025-01-03 | 1,022.17 | 1,024.00 | 1,010.00 | 1,020.83 | 984.16 | 469,000 |
| 2025-01-02 | 1,030.00 | 1,032.10 | 1,012.00 | 1,017.40 | 980.85 | 604,500 |
| 2024-12-31 | 1,030.81 | 1,034.13 | 1,019.54 | 1,025.11 | 988.29 | 619,400 |
| 2024-12-30 | 1,032.81 | 1,036.05 | 1,021.48 | 1,027.43 | 990.52 | 591,700 |
| 2024-12-27 | 1,048.00 | 1,055.44 | 1,040.26 | 1,044.18 | 1,006.67 | 337,100 |
| 2024-12-26 | 1,045.00 | 1,057.49 | 1,045.00 | 1,054.28 | 1,016.41 | 292,100 |
| 2024-12-24 | 1,041.64 | 1,054.83 | 1,036.67 | 1,054.83 | 1,016.94 | 276,600 |
| 2024-12-23 | 1,025.89 | 1,041.36 | 1,023.36 | 1,039.70 | 1,002.35 | 488,100 |
| 2024-12-20 | 1,007.64 | 1,036.77 | 1,001.98 | 1,028.69 | 991.74 | 2,079,800 |
| 2024-12-19 | 1,040.52 | 1,040.88 | 1,014.95 | 1,016.33 | 979.82 | 796,300 |
| 2024-12-18 | 1,049.22 | 1,061.00 | 1,018.96 | 1,020.30 | 983.65 | 864,900 |
| 2024-12-17 | 1,056.02 | 1,059.75 | 1,038.27 | 1,049.22 | 1,011.53 | 990,400 |
| 2024-12-16 | 1,059.38 | 1,071.98 | 1,056.50 | 1,064.65 | 1,026.41 | 897,800 |
| 2024-12-13 | 1,056.86 | 1,061.44 | 1,052.33 | 1,056.54 | 1,018.59 | 537,300 |
| 2024-12-12 | 1,068.19 | 1,074.05 | 1,051.22 | 1,058.82 | 1,020.79 | 687,100 |
| 2024-12-11 | 1,061.14 | 1,082.45 | 1,060.28 | 1,065.26 | 1,027.00 | 1,139,700 |
| 2024-12-10 | 1,049.86 | 1,064.85 | 1,045.91 | 1,057.07 | 1,019.10 | 645,000 |
| 2024-12-09 | 1,049.97 | 1,055.82 | 1,043.25 | 1,046.38 | 1,008.79 | 742,600 |
| 2024-12-06 | 1,044.42 | 1,053.23 | 1,038.35 | 1,042.87 | 1,005.41 | 550,300 |
| 2024-12-05 | 1,030.00 | 1,057.61 | 1,028.53 | 1,044.78 | 1,007.25 | 880,500 |
| 2024-12-04 | 1,038.00 | 1,039.38 | 1,012.48 | 1,035.00 | 992.91 | 1,029,500 |
| 2024-12-03 | 1,031.09 | 1,046.29 | 1,021.00 | 1,039.00 | 996.74 | 941,700 |
| 2024-12-02 | 1,026.55 | 1,033.65 | 1,012.87 | 1,020.11 | 978.62 | 719,600 |
| 2024-11-29 | 1,020.82 | 1,029.32 | 1,020.82 | 1,022.80 | 981.20 | 390,000 |
| 2024-11-27 | 1,029.55 | 1,034.00 | 1,018.04 | 1,019.45 | 977.99 | 481,900 |
| 2024-11-26 | 1,032.05 | 1,038.32 | 1,018.20 | 1,026.48 | 984.73 | 772,700 |
| 2024-11-25 | 1,048.84 | 1,049.00 | 1,030.57 | 1,031.49 | 989.54 | 1,463,700 |
| 2024-11-22 | 1,033.00 | 1,041.94 | 1,028.50 | 1,036.46 | 994.31 | 713,000 |
| 2024-11-21 | 1,034.73 | 1,039.43 | 1,024.60 | 1,028.00 | 986.19 | 473,100 |
| 2024-11-20 | 1,032.35 | 1,036.70 | 1,018.00 | 1,024.67 | 983.00 | 593,700 |
| 2024-11-19 | 1,042.00 | 1,044.31 | 1,027.59 | 1,028.11 | 986.30 | 673,500 |
| 2024-11-18 | 1,038.58 | 1,053.22 | 1,037.40 | 1,049.97 | 1,007.27 | 563,200 |
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.