BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	582.67	588.34	579.42	588.19	507.64	469,900
2020-08-06	579.96	583.35	575.07	582.23	502.50	455,000
2020-08-05	576.71	584.92	573.23	582.15	502.43	465,800
2020-08-04	573.65	575.69	567.93	571.04	492.84	513,100
2020-08-03	579.35	583.55	577.31	579.95	500.53	496,400
2020-07-31	572.33	575.32	566.68	575.01	496.27	375,900
2020-07-30	569.31	573.09	564.00	573.09	494.61	341,200
2020-07-29	569.75	580.21	569.75	577.60	498.50	724,800
2020-07-28	572.90	574.19	569.00	570.70	492.55	488,900
2020-07-27	568.73	578.28	565.35	575.33	496.55	618,500
2020-07-24	578.00	578.00	567.66	570.62	492.48	421,600
2020-07-23	580.31	585.05	575.22	578.15	498.98	453,600
2020-07-22	580.33	586.62	577.98	582.54	502.77	460,500
2020-07-21	584.75	584.75	578.29	580.00	500.58	523,000
2020-07-20	580.22	585.00	577.13	579.60	500.23	706,700
2020-07-17	578.35	592.48	572.65	587.72	507.24	1,150,200
2020-07-16	565.30	569.76	563.12	566.96	489.32	729,900
2020-07-15	572.28	573.00	560.24	568.59	490.73	767,600
2020-07-14	552.76	562.51	551.46	561.33	484.46	567,300
2020-07-13	558.20	565.23	552.00	552.56	476.89	786,400
2020-07-10	550.53	555.92	546.78	554.08	478.21	489,500
2020-07-09	554.46	557.47	544.26	549.44	474.20	462,700
2020-07-08	551.01	559.94	549.49	557.61	481.25	435,700
2020-07-07	553.37	560.47	549.16	549.23	474.02	557,300
2020-07-06	560.00	564.40	557.09	557.55	481.20	703,100
2020-07-02	555.48	560.56	548.62	551.77	476.21	742,000
2020-07-01	544.29	546.48	537.46	544.32	469.78	548,600
2020-06-30	533.97	545.98	533.97	544.09	469.58	1,067,100
2020-06-29	540.00	540.57	530.99	532.87	459.90	774,400
2020-06-26	542.11	544.42	528.63	534.85	461.61	1,167,800
2020-06-25	537.77	550.40	532.75	546.97	472.07	713,900
2020-06-24	548.65	551.90	536.24	538.57	464.82	868,800
2020-06-23	560.00	561.99	553.21	554.65	478.70	605,900
2020-06-22	550.77	558.57	548.59	553.21	477.45	478,600
2020-06-19	566.98	566.98	546.85	555.37	479.32	1,875,200
2020-06-18	549.87	558.35	548.53	556.77	480.53	531,800
2020-06-17	554.96	561.50	552.80	555.23	479.20	704,600
2020-06-16	558.90	558.90	539.35	550.40	475.03	826,900
2020-06-15	518.23	549.59	515.72	543.03	468.67	1,242,900
2020-06-12	538.40	539.13	516.10	527.04	454.87	1,065,600
2020-06-11	544.07	548.67	521.14	525.21	453.29	1,250,800
2020-06-10	559.45	567.58	555.63	558.06	481.64	779,700
2020-06-09	547.97	562.50	546.95	558.06	481.64	851,900
2020-06-08	557.22	561.92	550.55	557.33	481.01	1,133,400
2020-06-05	558.00	562.09	551.62	556.53	480.32	1,438,000
2020-06-04	541.93	548.14	540.00	546.19	471.40	913,400
2020-06-03	550.00	551.94	542.81	547.71	469.58	1,071,500
2020-06-02	544.40	547.77	538.43	541.34	464.11	846,800
2020-06-01	528.00	543.11	526.73	538.23	461.45	668,000
2020-05-29	530.69	534.50	520.55	528.64	453.23	1,159,300
2020-05-28	548.48	550.00	535.01	536.84	460.26	1,132,800
2020-05-27	536.25	537.35	525.33	536.40	459.88	1,182,100
2020-05-26	525.00	530.15	521.41	523.63	448.93	1,064,300
2020-05-22	506.00	513.57	503.00	513.30	440.07	632,700
2020-05-21	508.08	509.63	504.15	508.51	435.97	1,007,600
2020-05-20	509.56	513.00	503.46	508.74	436.16	1,496,400
2020-05-19	512.46	515.58	498.83	501.20	429.70	2,099,700
2020-05-18	519.00	528.79	514.59	516.43	442.76	5,587,200
2020-05-15	495.00	515.59	490.52	513.73	440.44	5,957,000
2020-05-14	481.00	500.14	471.45	498.20	427.13	11,804,100

← NewerPage 27 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.