BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	715.36	717.08	698.62	701.26	611.96	801,100
2021-01-28	701.50	731.02	699.43	719.91	628.23	822,400
2021-01-27	713.20	713.99	685.69	697.79	608.93	1,104,400
2021-01-26	726.99	733.90	720.04	721.85	629.93	827,900
2021-01-25	730.82	735.77	713.63	722.98	630.91	806,400
2021-01-22	739.90	743.73	730.82	735.05	641.45	565,700
2021-01-21	744.71	745.77	737.00	742.20	647.69	639,600
2021-01-20	738.71	742.42	729.15	741.54	647.11	747,600
2021-01-19	737.72	744.42	729.02	733.65	640.22	852,400
2021-01-15	742.18	754.44	724.00	727.76	635.08	1,174,500
2021-01-14	750.00	765.86	739.06	743.50	648.82	1,642,900
2021-01-13	778.70	788.00	776.61	779.75	680.45	848,600
2021-01-12	763.51	779.31	763.50	777.74	678.70	675,900
2021-01-11	752.82	770.40	750.51	766.68	669.05	614,400
2021-01-08	757.15	759.37	747.42	756.45	660.12	622,900
2021-01-07	748.34	753.27	743.01	750.42	654.86	656,000
2021-01-06	718.76	744.79	716.10	734.96	641.37	730,700
2021-01-05	708.81	717.21	705.26	714.58	623.58	431,400
2021-01-04	730.60	730.60	702.04	710.82	620.30	623,600
2020-12-31	707.48	722.42	706.92	721.54	629.66	361,500
2020-12-30	713.30	716.94	708.00	708.94	618.66	355,300
2020-12-29	713.74	715.32	705.61	706.28	616.34	318,400
2020-12-28	714.59	715.12	709.07	710.18	619.74	272,300
2020-12-24	703.36	710.84	703.36	707.18	617.12	173,300
2020-12-23	702.00	708.17	696.21	703.64	614.04	752,600
2020-12-22	700.00	703.66	691.75	693.52	605.20	596,900
2020-12-21	694.00	703.52	689.17	698.83	609.84	631,800
2020-12-18	705.15	706.60	691.50	698.80	609.81	1,610,700
2020-12-17	703.00	709.68	699.29	706.01	616.10	832,200
2020-12-16	704.00	708.80	693.55	698.37	609.44	849,400
2020-12-15	691.52	704.13	690.33	698.18	609.27	617,300
2020-12-14	700.53	700.55	683.46	683.92	596.83	658,500
2020-12-11	692.30	697.03	689.45	695.20	606.67	488,100
2020-12-10	699.59	702.74	694.25	698.41	609.47	438,600
2020-12-09	715.84	716.15	696.84	701.68	612.33	489,400
2020-12-08	706.79	718.55	703.48	713.92	623.01	598,200
2020-12-07	702.70	709.58	699.03	709.49	619.14	680,600
2020-12-04	713.42	720.29	696.55	703.47	613.89	816,100
2020-12-03	718.36	721.82	711.76	715.42	624.32	604,400
2020-12-02	715.00	718.81	708.98	718.36	623.71	484,100
2020-12-01	709.67	720.51	705.20	715.23	621.00	549,500
2020-11-30	710.31	713.19	697.73	698.35	606.34	888,400
2020-11-27	706.75	718.85	705.14	715.11	620.89	313,400
2020-11-25	698.12	704.26	696.42	703.61	610.91	401,200
2020-11-24	694.67	700.66	686.50	699.30	607.16	652,000
2020-11-23	676.88	689.00	673.84	682.87	592.90	505,400
2020-11-20	674.02	675.75	669.00	672.71	584.08	396,200
2020-11-19	665.97	675.34	663.24	673.48	584.75	471,200
2020-11-18	670.80	676.65	668.95	669.89	581.63	509,000
2020-11-17	676.46	676.46	664.51	667.49	579.55	768,900
2020-11-16	682.50	682.50	669.27	676.43	587.31	607,600
2020-11-13	660.00	671.10	658.29	669.77	581.53	664,100
2020-11-12	665.76	668.67	654.87	659.79	572.86	501,700
2020-11-11	670.79	675.75	667.03	670.62	582.26	455,800
2020-11-10	661.07	666.54	645.12	660.60	573.56	758,000
2020-11-09	685.12	692.73	663.18	666.02	578.27	870,000
2020-11-06	666.06	668.00	654.19	654.90	568.61	493,900
2020-11-05	661.02	672.00	659.78	668.19	580.15	714,400
2020-11-04	628.29	657.98	627.81	651.60	565.75	811,700
2020-11-03	620.90	633.34	619.00	629.26	546.35	560,400

← NewerPage 25 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.