BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 779.49 | 779.70 | 768.72 | 777.37 | 736.51 | 571,000 |
| 2024-05-31 | 763.06 | 774.29 | 762.08 | 772.03 | 731.45 | 1,616,000 |
| 2024-05-30 | 754.96 | 762.41 | 753.83 | 761.86 | 721.82 | 650,000 |
| 2024-05-29 | 763.29 | 765.93 | 756.33 | 756.58 | 716.81 | 574,900 |
| 2024-05-28 | 781.90 | 783.64 | 765.48 | 771.41 | 730.86 | 636,200 |
| 2024-05-24 | 787.38 | 789.39 | 780.92 | 781.90 | 740.80 | 429,000 |
| 2024-05-23 | 798.44 | 798.44 | 781.81 | 784.55 | 743.31 | 538,300 |
| 2024-05-22 | 803.54 | 808.87 | 795.55 | 799.61 | 757.58 | 391,600 |
| 2024-05-21 | 804.62 | 806.67 | 800.23 | 804.93 | 762.62 | 461,800 |
| 2024-05-20 | 808.98 | 812.81 | 804.20 | 805.19 | 762.87 | 366,300 |
| 2024-05-17 | 810.43 | 813.45 | 806.31 | 812.22 | 769.53 | 394,400 |
| 2024-05-16 | 811.39 | 815.00 | 807.66 | 807.71 | 765.26 | 486,300 |
| 2024-05-15 | 809.12 | 818.18 | 807.68 | 815.70 | 772.83 | 667,300 |
| 2024-05-14 | 792.52 | 803.31 | 792.17 | 802.96 | 760.75 | 492,200 |
| 2024-05-13 | 799.00 | 800.49 | 789.81 | 790.33 | 748.79 | 416,800 |
| 2024-05-10 | 792.53 | 799.23 | 792.08 | 796.67 | 754.80 | 607,100 |
| 2024-05-09 | 777.90 | 791.51 | 777.90 | 789.13 | 747.65 | 654,800 |
| 2024-05-08 | 778.00 | 779.25 | 773.88 | 778.33 | 737.42 | 665,700 |
| 2024-05-07 | 780.47 | 786.27 | 776.68 | 780.92 | 739.87 | 777,400 |
| 2024-05-06 | 768.73 | 775.16 | 765.83 | 774.64 | 733.92 | 450,100 |
| 2024-05-03 | 765.70 | 771.55 | 762.70 | 763.91 | 723.76 | 558,300 |
| 2024-05-02 | 758.16 | 761.06 | 748.78 | 757.00 | 717.21 | 632,500 |
| 2024-05-01 | 755.00 | 765.83 | 750.92 | 751.58 | 712.08 | 614,800 |
| 2024-04-30 | 758.04 | 761.45 | 753.80 | 754.64 | 714.97 | 418,600 |
| 2024-04-29 | 763.36 | 769.40 | 755.85 | 761.28 | 721.27 | 483,700 |
| 2024-04-26 | 759.77 | 767.48 | 757.75 | 762.88 | 722.78 | 447,900 |
| 2024-04-25 | 754.31 | 760.64 | 748.02 | 757.65 | 717.83 | 510,100 |
| 2024-04-24 | 762.80 | 767.64 | 759.44 | 762.80 | 722.71 | 751,200 |
| 2024-04-23 | 763.26 | 769.42 | 760.94 | 766.62 | 726.33 | 461,000 |
| 2024-04-22 | 756.75 | 766.30 | 750.55 | 760.11 | 720.16 | 617,200 |
| 2024-04-19 | 751.39 | 755.43 | 745.55 | 749.98 | 710.56 | 867,800 |
| 2024-04-18 | 754.74 | 761.42 | 746.78 | 747.30 | 708.02 | 614,900 |
| 2024-04-17 | 753.04 | 758.90 | 748.08 | 753.79 | 714.17 | 585,800 |
| 2024-04-16 | 764.60 | 766.85 | 748.79 | 749.67 | 710.27 | 662,900 |
| 2024-04-15 | 770.79 | 778.22 | 756.31 | 762.99 | 722.89 | 935,200 |
| 2024-04-12 | 785.56 | 803.00 | 762.06 | 763.40 | 723.27 | 1,453,600 |
| 2024-04-11 | 785.50 | 789.32 | 778.80 | 785.96 | 744.65 | 812,000 |
| 2024-04-10 | 793.79 | 795.13 | 780.92 | 783.65 | 742.46 | 654,400 |
| 2024-04-09 | 806.23 | 806.23 | 794.18 | 803.90 | 761.65 | 802,100 |
| 2024-04-08 | 801.52 | 807.54 | 796.83 | 803.32 | 761.10 | 760,200 |
| 2024-04-05 | 793.63 | 804.27 | 790.12 | 797.56 | 755.64 | 687,300 |
| 2024-04-04 | 822.38 | 826.52 | 790.18 | 792.09 | 750.46 | 1,189,400 |
| 2024-04-03 | 815.45 | 826.08 | 813.56 | 814.80 | 771.97 | 369,600 |
| 2024-04-02 | 825.50 | 825.91 | 810.00 | 816.59 | 773.67 | 530,700 |
| 2024-04-01 | 834.98 | 835.12 | 825.24 | 826.77 | 783.31 | 395,900 |
| 2024-03-28 | 836.22 | 838.68 | 831.02 | 833.70 | 789.88 | 532,100 |
| 2024-03-27 | 826.80 | 835.51 | 822.49 | 835.12 | 791.22 | 466,500 |
| 2024-03-26 | 819.47 | 823.88 | 817.93 | 820.20 | 777.09 | 374,000 |
| 2024-03-25 | 820.44 | 826.99 | 815.17 | 816.21 | 773.31 | 378,100 |
| 2024-03-22 | 840.82 | 842.32 | 822.46 | 824.83 | 781.48 | 615,100 |
| 2024-03-21 | 823.53 | 844.64 | 822.22 | 842.06 | 797.80 | 643,300 |
| 2024-03-20 | 804.11 | 819.24 | 800.69 | 817.89 | 774.90 | 451,400 |
| 2024-03-19 | 796.31 | 803.87 | 792.82 | 802.30 | 760.13 | 593,900 |
| 2024-03-18 | 806.20 | 806.27 | 793.83 | 800.25 | 758.19 | 634,800 |
| 2024-03-15 | 801.59 | 813.80 | 798.34 | 802.52 | 760.34 | 1,576,700 |
| 2024-03-14 | 825.00 | 825.29 | 800.62 | 808.80 | 766.29 | 859,000 |
| 2024-03-13 | 829.17 | 831.62 | 823.21 | 825.99 | 782.57 | 510,800 |
| 2024-03-12 | 830.12 | 834.27 | 822.25 | 829.59 | 785.99 | 438,600 |
| 2024-03-11 | 835.65 | 836.07 | 822.27 | 825.16 | 781.79 | 428,600 |
| 2024-03-08 | 835.85 | 845.00 | 833.72 | 836.12 | 792.17 | 396,200 |
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.