BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	608.96	618.35	606.45	614.87	533.86	462,400
2020-10-30	597.58	600.87	587.90	599.21	520.26	530,400
2020-10-29	600.21	606.59	590.26	602.33	522.97	447,400
2020-10-28	602.69	606.45	596.26	600.71	521.56	645,600
2020-10-27	620.32	624.58	613.47	614.53	533.56	349,800
2020-10-26	630.00	631.59	615.83	622.19	540.21	686,100
2020-10-23	637.87	639.16	633.51	637.31	553.34	494,200
2020-10-22	635.00	637.83	629.82	635.18	551.49	483,300
2020-10-21	646.58	653.72	634.82	634.99	551.33	452,600
2020-10-20	636.62	650.98	636.62	645.07	560.08	473,500
2020-10-19	658.25	666.64	633.03	634.89	551.24	775,700
2020-10-16	652.04	659.57	648.00	657.38	570.77	765,500
2020-10-15	634.09	648.90	632.64	646.24	561.10	792,700
2020-10-14	641.83	643.46	634.05	639.85	555.55	694,200
2020-10-13	634.17	646.29	626.16	638.96	554.77	1,154,900
2020-10-12	615.37	620.66	613.66	614.89	533.88	644,700
2020-10-09	610.60	614.30	606.58	611.57	530.99	525,100
2020-10-08	595.36	606.21	594.34	604.44	524.80	538,100
2020-10-07	584.32	592.79	584.32	592.05	514.05	573,500
2020-10-06	580.98	590.60	578.13	580.23	503.78	704,300
2020-10-05	574.70	581.52	573.00	580.98	504.43	435,300
2020-10-02	560.54	574.67	559.18	570.12	495.00	523,400
2020-10-01	576.84	578.24	566.17	567.91	493.09	551,300
2020-09-30	557.20	570.89	555.11	563.55	489.30	741,100
2020-09-29	560.16	562.20	552.37	554.80	481.70	409,700
2020-09-28	554.44	563.94	554.00	558.65	485.05	567,000
2020-09-25	532.95	548.90	531.39	547.81	475.63	486,400
2020-09-24	537.28	542.11	531.81	535.05	464.56	552,800
2020-09-23	550.31	552.87	538.05	538.54	467.59	511,400
2020-09-22	551.15	556.55	544.53	550.80	478.23	565,600
2020-09-21	548.63	556.76	542.52	552.59	479.78	659,600
2020-09-18	548.47	559.16	548.47	556.92	483.54	2,989,100
2020-09-17	554.95	555.80	544.51	548.41	476.15	1,033,500
2020-09-16	551.82	566.88	548.80	561.73	487.72	1,003,900
2020-09-15	553.11	553.43	547.28	548.16	475.94	626,400
2020-09-14	545.04	553.21	543.27	547.38	475.26	631,400
2020-09-11	544.48	547.45	537.86	541.20	469.89	660,900
2020-09-10	561.64	561.96	541.21	543.31	471.73	891,000
2020-09-09	561.62	564.10	555.33	560.18	486.37	830,500
2020-09-08	559.99	560.77	548.00	552.54	479.74	837,100
2020-09-04	581.81	584.09	557.86	564.63	490.24	822,100
2020-09-03	604.13	605.45	573.70	579.12	502.82	739,200
2020-09-02	597.74	609.69	594.19	608.00	524.74	684,200
2020-09-01	594.74	601.02	593.15	596.24	514.59	402,800
2020-08-31	602.52	604.08	593.67	594.19	512.82	581,700
2020-08-28	595.61	601.31	592.09	601.06	518.75	436,000
2020-08-27	592.94	598.90	591.99	594.98	513.50	428,900
2020-08-26	591.46	595.70	587.90	592.10	511.02	540,200
2020-08-25	594.45	594.60	590.12	591.15	510.20	373,300
2020-08-24	587.38	591.69	584.29	591.45	510.46	381,600
2020-08-21	585.41	588.00	581.93	584.04	504.06	418,400
2020-08-20	584.88	588.26	581.04	583.36	503.48	552,400
2020-08-19	592.33	595.55	588.80	589.75	508.99	418,700
2020-08-18	591.09	594.76	588.80	589.21	508.53	456,200
2020-08-17	590.93	595.54	587.89	592.03	510.96	411,100
2020-08-14	588.61	592.46	584.06	588.46	507.88	316,700
2020-08-13	586.72	595.30	586.72	589.56	508.83	359,700
2020-08-12	592.14	605.72	584.40	590.24	509.41	612,200
2020-08-11	585.30	596.51	583.33	586.64	506.31	576,800
2020-08-10	586.21	587.16	579.67	580.20	500.75	465,800

← NewerPage 26 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.