BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	817.70	822.69	812.68	820.51	720.26	328,200
2021-04-26	814.52	822.28	814.02	818.32	718.34	478,200
2021-04-23	798.43	816.91	795.89	813.17	713.82	489,800
2021-04-22	811.01	811.01	793.53	795.32	698.15	520,000
2021-04-21	802.96	812.39	799.59	811.53	712.38	388,500
2021-04-20	807.26	813.45	800.84	804.96	706.61	525,200
2021-04-19	811.06	815.50	806.43	811.09	711.99	491,100
2021-04-16	823.82	825.52	805.52	811.45	712.31	774,600
2021-04-15	812.19	827.85	810.00	817.84	717.92	766,900
2021-04-14	799.53	811.38	798.14	801.07	703.20	552,900
2021-04-13	804.70	806.63	799.53	802.49	704.45	376,200
2021-04-12	804.61	809.67	801.51	807.98	709.26	482,800
2021-04-09	802.68	810.62	799.59	808.35	709.59	484,200
2021-04-08	791.00	802.01	789.09	800.60	702.79	558,500
2021-04-07	783.32	790.22	781.00	788.00	691.73	477,100
2021-04-06	786.48	786.48	778.73	781.71	686.20	492,300
2021-04-05	772.45	787.76	771.83	784.02	688.23	593,500
2021-04-01	759.78	767.19	757.60	766.83	673.14	549,200
2021-03-31	749.97	762.25	748.85	753.96	661.84	638,100
2021-03-30	755.06	763.42	746.96	749.26	657.72	598,800
2021-03-29	746.58	761.85	744.93	757.86	665.27	581,700
2021-03-26	731.32	758.22	731.32	756.90	664.43	803,700
2021-03-25	723.55	728.68	712.27	727.50	638.62	462,800
2021-03-24	721.10	731.20	721.10	722.75	634.45	544,700
2021-03-23	729.78	729.78	714.17	716.57	629.02	556,700
2021-03-22	729.64	736.19	725.57	730.92	641.62	524,700
2021-03-19	720.26	740.65	713.51	729.64	640.50	1,452,200
2021-03-18	728.99	739.95	722.46	723.73	635.31	640,100
2021-03-17	721.35	730.40	719.91	728.22	639.25	463,600
2021-03-16	721.94	727.39	715.76	723.07	634.73	562,200
2021-03-15	720.71	720.71	707.27	719.01	631.16	526,800
2021-03-12	719.28	722.62	712.50	716.19	628.69	528,700
2021-03-11	732.48	733.69	719.33	722.12	633.89	751,600
2021-03-10	726.69	733.59	724.20	728.50	639.49	823,300
2021-03-09	707.98	725.24	703.90	722.00	633.79	959,700
2021-03-08	699.56	712.17	696.84	698.96	613.56	649,800
2021-03-05	691.90	704.03	670.28	702.28	616.48	698,500
2021-03-04	693.40	698.86	676.42	683.21	599.74	915,400
2021-03-03	718.54	721.38	701.30	701.49	612.16	703,000
2021-03-02	719.73	723.60	713.61	716.31	625.09	455,100
2021-03-01	706.82	721.97	705.21	719.20	627.61	652,800
2021-02-26	697.79	701.02	689.28	694.50	606.06	768,500
2021-02-25	714.23	714.50	692.15	694.79	606.31	591,000
2021-02-24	704.50	713.23	700.39	712.10	621.42	583,200
2021-02-23	700.51	705.67	688.31	703.16	613.62	926,300
2021-02-22	705.38	705.98	697.27	703.14	613.60	829,900
2021-02-19	707.42	716.58	706.50	710.11	619.68	804,200
2021-02-18	716.43	717.12	696.48	703.53	613.94	1,078,700
2021-02-17	725.98	728.70	718.47	721.39	629.53	567,100
2021-02-16	728.67	737.72	726.92	730.31	637.31	571,400
2021-02-12	715.35	731.50	712.69	722.98	630.91	862,800
2021-02-11	729.62	729.71	716.87	721.43	629.56	803,900
2021-02-10	732.41	732.97	721.00	723.17	631.08	663,100
2021-02-09	727.75	731.31	719.35	728.80	635.99	451,000
2021-02-08	730.68	731.74	720.65	726.45	633.94	532,900
2021-02-05	734.19	737.48	725.12	726.33	633.84	474,900
2021-02-04	724.30	737.66	724.30	732.45	639.18	636,400
2021-02-03	720.00	727.44	716.55	724.08	631.87	685,300
2021-02-02	719.37	733.32	719.37	729.50	636.60	879,300
2021-02-01	708.00	713.95	701.27	713.17	622.35	483,100

← NewerPage 24 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.