BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,038.49 | 1,052.51 | 1,035.01 | 1,047.37 | 1,004.77 | 583,400 |
| 2024-11-14 | 1,040.71 | 1,058.89 | 1,037.20 | 1,047.08 | 1,004.49 | 1,048,700 |
| 2024-11-13 | 1,038.37 | 1,043.65 | 1,026.18 | 1,030.98 | 989.05 | 408,800 |
| 2024-11-12 | 1,054.20 | 1,057.08 | 1,033.59 | 1,036.35 | 994.20 | 489,900 |
| 2024-11-11 | 1,048.83 | 1,068.34 | 1,047.50 | 1,053.84 | 1,010.98 | 681,500 |
| 2024-11-08 | 1,040.98 | 1,050.44 | 1,036.67 | 1,039.28 | 997.01 | 454,500 |
| 2024-11-07 | 1,039.99 | 1,044.95 | 1,032.40 | 1,036.06 | 993.92 | 528,700 |
| 2024-11-06 | 1,046.26 | 1,057.51 | 1,000.00 | 1,029.82 | 987.94 | 1,266,900 |
| 2024-11-05 | 992.00 | 1,017.69 | 992.00 | 1,014.35 | 973.10 | 424,800 |
| 2024-11-04 | 979.14 | 992.01 | 976.05 | 991.50 | 951.17 | 512,500 |
| 2024-11-01 | 984.00 | 991.97 | 980.23 | 985.08 | 945.02 | 792,000 |
| 2024-10-31 | 970.16 | 986.07 | 969.54 | 981.03 | 941.13 | 607,800 |
| 2024-10-30 | 985.52 | 998.00 | 978.96 | 979.87 | 940.02 | 427,900 |
| 2024-10-29 | 985.00 | 989.77 | 979.13 | 983.17 | 943.18 | 269,500 |
| 2024-10-28 | 982.00 | 989.45 | 979.01 | 986.22 | 946.11 | 329,400 |
| 2024-10-25 | 987.35 | 987.35 | 968.95 | 974.07 | 934.45 | 433,500 |
| 2024-10-24 | 991.04 | 992.03 | 983.23 | 984.00 | 943.98 | 353,600 |
| 2024-10-23 | 997.05 | 1,008.64 | 982.67 | 988.16 | 947.97 | 441,400 |
| 2024-10-22 | 997.11 | 1,003.87 | 990.79 | 1,000.81 | 960.11 | 504,400 |
| 2024-10-21 | 1,005.00 | 1,008.58 | 997.21 | 1,000.53 | 959.84 | 311,200 |
| 2024-10-18 | 1,009.48 | 1,009.48 | 998.38 | 1,007.02 | 966.06 | 505,400 |
| 2024-10-17 | 1,023.60 | 1,032.00 | 1,001.64 | 1,002.50 | 961.73 | 684,700 |
| 2024-10-16 | 1,004.15 | 1,019.22 | 1,004.15 | 1,015.75 | 974.44 | 547,100 |
| 2024-10-15 | 998.00 | 1,016.45 | 996.12 | 1,007.00 | 966.04 | 618,800 |
| 2024-10-14 | 999.17 | 1,001.45 | 989.19 | 991.72 | 951.39 | 768,400 |
| 2024-10-11 | 963.21 | 996.29 | 963.15 | 990.26 | 949.99 | 927,500 |
| 2024-10-10 | 955.00 | 963.33 | 953.62 | 955.59 | 916.73 | 564,400 |
| 2024-10-09 | 950.00 | 962.95 | 947.98 | 955.92 | 917.04 | 573,200 |
| 2024-10-08 | 951.55 | 955.36 | 942.28 | 949.07 | 910.47 | 389,000 |
| 2024-10-07 | 952.00 | 956.82 | 937.96 | 940.67 | 902.41 | 561,400 |
| 2024-10-04 | 960.74 | 960.74 | 931.03 | 949.19 | 910.59 | 491,700 |
| 2024-10-03 | 953.57 | 958.63 | 949.49 | 951.49 | 912.79 | 511,100 |
| 2024-10-02 | 939.87 | 957.28 | 933.00 | 957.25 | 918.32 | 368,200 |
| 2024-10-01 | 945.32 | 945.32 | 918.96 | 934.02 | 896.03 | 543,800 |
| 2024-09-30 | 944.29 | 951.27 | 935.97 | 949.51 | 910.89 | 362,200 |
| 2024-09-27 | 945.47 | 950.35 | 942.10 | 945.21 | 906.77 | 472,500 |
| 2024-09-26 | 945.00 | 952.75 | 939.41 | 945.02 | 906.59 | 459,400 |
| 2024-09-25 | 942.72 | 942.84 | 934.61 | 936.80 | 898.70 | 476,800 |
| 2024-09-24 | 934.00 | 942.16 | 930.00 | 941.23 | 902.95 | 366,500 |
| 2024-09-23 | 929.97 | 939.46 | 928.79 | 937.61 | 899.48 | 396,500 |
| 2024-09-20 | 930.67 | 931.79 | 924.63 | 928.79 | 891.02 | 970,100 |
| 2024-09-19 | 938.25 | 942.73 | 925.72 | 934.87 | 896.85 | 625,500 |
| 2024-09-18 | 911.81 | 930.50 | 905.75 | 922.71 | 885.18 | 656,300 |
| 2024-09-17 | 897.35 | 908.88 | 895.19 | 904.52 | 867.73 | 416,900 |
| 2024-09-16 | 888.34 | 895.90 | 886.60 | 895.18 | 858.77 | 380,900 |
| 2024-09-13 | 888.14 | 892.14 | 882.68 | 885.73 | 849.71 | 406,900 |
| 2024-09-12 | 880.83 | 886.47 | 874.38 | 885.12 | 849.12 | 478,700 |
| 2024-09-11 | 878.44 | 878.49 | 854.16 | 877.12 | 841.45 | 431,900 |
| 2024-09-10 | 886.22 | 886.22 | 869.32 | 883.83 | 847.88 | 269,900 |
| 2024-09-09 | 873.44 | 884.01 | 870.92 | 877.94 | 842.23 | 394,800 |
| 2024-09-06 | 878.14 | 884.76 | 861.11 | 866.92 | 826.77 | 748,900 |
| 2024-09-05 | 889.70 | 889.70 | 873.14 | 876.64 | 836.04 | 426,000 |
| 2024-09-04 | 880.33 | 890.70 | 879.18 | 886.49 | 845.43 | 356,600 |
| 2024-09-03 | 899.07 | 900.00 | 881.01 | 886.43 | 845.38 | 433,500 |
| 2024-08-30 | 898.29 | 903.46 | 889.96 | 901.81 | 860.04 | 478,200 |
| 2024-08-29 | 888.66 | 898.66 | 884.78 | 894.87 | 853.42 | 417,900 |
| 2024-08-28 | 886.44 | 895.44 | 883.71 | 888.66 | 847.50 | 441,200 |
| 2024-08-27 | 883.50 | 888.00 | 878.70 | 886.13 | 845.09 | 300,400 |
| 2024-08-26 | 882.76 | 889.00 | 878.78 | 883.14 | 842.24 | 413,800 |
| 2024-08-23 | 869.50 | 884.66 | 867.03 | 882.84 | 841.95 | 416,300 |
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.