BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	883.78	884.97	866.27	866.86	764.51	601,000
2021-07-21	882.90	892.62	882.20	882.68	778.46	445,500
2021-07-20	847.47	881.31	845.00	878.84	775.07	899,800
2021-07-19	857.64	863.59	839.69	845.16	745.37	946,300
2021-07-16	882.90	883.16	873.00	875.02	771.71	983,100
2021-07-15	876.12	889.47	875.28	880.00	776.10	620,000
2021-07-14	885.03	893.99	869.99	880.32	776.38	993,900
2021-07-13	918.00	918.00	905.07	908.07	800.85	590,200
2021-07-12	901.31	920.31	899.57	915.92	807.78	861,900
2021-07-09	890.53	901.90	888.71	901.31	794.89	764,400
2021-07-08	888.68	888.68	872.73	876.50	773.01	629,800
2021-07-07	889.93	902.72	889.93	900.94	794.56	468,500
2021-07-06	895.00	895.66	886.03	892.68	787.28	527,400
2021-07-02	882.02	894.89	880.84	893.63	788.12	430,300
2021-07-01	877.07	879.75	872.19	879.23	775.42	426,300
2021-06-30	871.00	877.16	869.46	874.97	771.66	575,600
2021-06-29	880.93	886.99	871.31	873.53	770.39	742,800
2021-06-28	875.97	880.68	868.02	878.74	774.99	373,700
2021-06-25	871.80	877.25	868.66	874.03	770.83	742,100
2021-06-24	872.45	873.98	861.05	867.34	764.93	662,000
2021-06-23	866.48	868.70	863.47	865.42	763.24	566,400
2021-06-22	861.56	869.43	856.75	864.76	762.66	668,500
2021-06-21	849.00	862.30	846.97	861.26	759.57	575,800
2021-06-18	850.92	856.87	839.01	840.78	741.51	1,059,000
2021-06-17	870.00	874.16	861.24	868.82	766.24	569,900
2021-06-16	880.00	880.00	862.92	869.35	766.70	595,600
2021-06-15	878.65	884.89	872.04	881.01	776.99	442,600
2021-06-14	881.00	881.70	873.52	876.78	773.26	363,700
2021-06-11	874.68	880.93	873.00	880.66	776.68	444,000
2021-06-10	879.74	880.53	867.34	867.44	765.02	423,300
2021-06-09	885.50	886.46	869.84	870.94	768.11	463,100
2021-06-08	884.30	886.53	878.09	884.52	780.08	303,300
2021-06-07	888.66	890.00	879.47	884.96	780.47	400,300
2021-06-04	883.91	887.00	877.84	886.85	782.14	647,000
2021-06-03	880.00	888.40	873.40	881.01	776.99	430,800
2021-06-02	878.48	887.95	876.81	887.42	779.00	543,400
2021-06-01	887.90	889.99	876.01	876.91	769.77	407,400
2021-05-28	879.24	880.00	874.54	877.04	769.89	435,400
2021-05-27	878.74	884.45	875.17	876.43	769.35	704,600
2021-05-26	883.43	888.29	870.33	876.73	769.61	616,200
2021-05-25	877.10	881.30	871.46	874.27	767.46	625,600
2021-05-24	866.45	877.09	866.17	872.36	765.78	566,800
2021-05-21	848.52	864.85	848.52	860.77	755.60	692,800
2021-05-20	841.55	851.57	836.65	844.88	741.66	360,800
2021-05-19	828.08	838.97	821.02	838.52	736.07	632,900
2021-05-18	852.82	855.80	839.58	840.14	737.50	373,700
2021-05-17	856.90	860.15	846.09	849.46	745.68	347,600
2021-05-14	848.65	860.84	845.40	856.87	752.18	481,500
2021-05-13	823.50	845.21	822.10	838.99	736.49	554,700
2021-05-12	839.79	849.98	819.94	823.50	722.89	649,700
2021-05-11	848.27	855.31	835.00	844.10	740.97	671,900
2021-05-10	875.44	880.80	857.42	857.45	752.69	566,400
2021-05-07	860.44	877.06	858.20	873.83	767.07	474,200
2021-05-06	851.36	867.39	849.09	867.10	761.16	666,600
2021-05-05	840.15	852.12	838.97	851.01	747.04	569,900
2021-05-04	822.25	837.16	819.00	836.43	734.24	557,900
2021-05-03	825.00	832.40	821.05	825.62	724.75	490,100
2021-04-30	821.78	822.83	813.78	819.30	719.20	451,200
2021-04-29	824.30	829.51	817.07	827.32	726.24	455,200
2021-04-28	819.87	821.02	815.30	816.28	716.55	335,300

← NewerPage 23 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.