BlackRock, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	904.61	915.23	894.03	907.26	803.63	1,023,000
2021-10-14	882.00	896.72	867.25	892.51	790.56	802,800
2021-10-13	862.00	877.13	852.01	867.81	768.69	1,453,900
2021-10-12	843.39	843.39	831.56	836.19	740.68	823,300
2021-10-11	841.08	860.61	838.63	839.73	743.81	531,600
2021-10-08	839.96	846.66	836.58	844.40	747.95	350,300
2021-10-07	845.52	855.06	841.46	842.35	746.13	434,000
2021-10-06	828.92	837.81	820.96	837.55	741.88	472,500
2021-10-05	829.14	843.84	822.91	838.78	742.97	445,200
2021-10-04	837.12	844.04	818.73	825.56	731.26	596,000
2021-10-01	843.20	849.72	823.49	841.89	745.73	477,400
2021-09-30	862.16	862.66	838.16	838.66	742.87	562,700
2021-09-29	861.59	864.16	855.89	856.57	758.73	547,200
2021-09-28	870.61	873.76	855.46	860.57	762.27	642,500
2021-09-27	873.00	875.67	868.02	875.47	775.47	416,800
2021-09-24	870.00	876.60	866.96	874.62	774.72	322,500
2021-09-23	861.00	881.33	860.89	876.17	776.09	526,000
2021-09-22	856.45	858.98	847.81	851.05	753.84	544,100
2021-09-21	861.74	863.54	839.28	845.24	748.69	596,700
2021-09-20	853.08	857.63	841.26	857.27	759.35	767,800
2021-09-17	878.01	887.56	868.81	876.63	776.50	1,272,100
2021-09-16	908.13	909.42	884.11	890.44	788.73	726,600
2021-09-15	902.00	913.87	900.00	909.65	805.75	494,600
2021-09-14	916.00	916.88	897.24	901.95	798.93	574,200
2021-09-13	923.25	924.20	906.00	916.26	811.60	422,800
2021-09-10	929.17	929.57	915.02	916.62	811.92	332,200
2021-09-09	923.30	934.98	918.62	922.14	816.81	478,300
2021-09-08	926.31	929.88	918.62	924.34	818.76	258,500
2021-09-07	933.29	935.50	918.58	924.83	819.19	357,500
2021-09-03	944.70	949.34	934.12	937.28	830.22	418,700
2021-09-02	949.37	954.85	946.10	950.67	838.42	349,400
2021-09-01	945.00	947.49	937.01	943.82	832.38	324,200
2021-08-31	950.14	953.24	940.05	943.29	831.91	595,000
2021-08-30	959.31	959.89	947.58	948.08	836.14	284,000
2021-08-27	938.80	955.13	938.80	954.94	842.19	454,600
2021-08-26	942.41	942.60	934.17	935.88	825.38	272,300
2021-08-25	933.55	945.86	930.29	939.52	828.59	329,900
2021-08-24	929.00	933.68	924.79	929.19	819.48	288,500
2021-08-23	922.95	933.93	922.56	927.86	818.31	351,300
2021-08-20	905.89	922.60	903.60	917.17	808.88	384,700
2021-08-19	892.61	908.79	888.50	903.78	797.07	427,500
2021-08-18	904.42	913.13	901.67	901.91	795.42	384,000
2021-08-17	917.76	921.44	901.10	909.62	802.22	381,700
2021-08-16	915.84	924.97	907.01	924.89	815.69	320,600
2021-08-13	916.10	920.48	912.51	916.86	808.61	292,700
2021-08-12	914.53	920.00	913.72	918.54	810.09	299,100
2021-08-11	917.60	922.34	914.35	917.09	808.81	349,200
2021-08-10	901.96	916.92	901.06	912.56	804.81	382,600
2021-08-09	897.99	905.59	889.97	901.97	795.47	347,000
2021-08-06	890.00	900.00	887.59	896.09	790.29	472,000
2021-08-05	885.70	893.11	885.70	889.28	784.28	349,400
2021-08-04	878.89	888.55	876.10	882.01	777.87	390,700
2021-08-03	877.79	881.73	867.67	880.21	776.28	391,600
2021-08-02	873.30	881.57	871.45	873.26	770.15	386,100
2021-07-30	868.25	875.21	863.99	867.17	764.78	503,700
2021-07-29	866.14	872.36	856.76	869.39	766.74	335,200
2021-07-28	861.62	864.17	854.12	860.71	759.08	389,200
2021-07-27	865.63	869.78	857.82	861.88	760.12	476,100
2021-07-26	867.73	875.74	866.94	871.49	768.59	414,400
2021-07-23	871.33	878.08	867.79	868.95	766.35	528,500

← NewerPage 22 of 79 · 4,733 trading daysOlder →

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.