BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	459.99	491.78	456.50	485.80	416.50	9,666,100
2020-05-12	472.83	473.34	451.35	454.44	389.61	3,499,000
2020-05-11	492.27	497.18	488.64	493.11	422.76	699,600
2020-05-08	505.53	506.00	496.62	498.78	427.63	450,500
2020-05-07	494.87	502.81	493.33	497.39	426.43	537,100
2020-05-06	489.73	491.70	476.67	483.40	414.44	520,900
2020-05-05	488.11	493.73	484.88	485.49	416.23	525,900
2020-05-04	479.00	483.71	473.11	481.51	412.82	634,900
2020-05-01	491.42	492.47	483.15	484.16	415.09	526,300
2020-04-30	501.24	507.94	497.81	502.04	430.42	580,300
2020-04-29	510.67	516.00	500.59	511.39	438.44	638,000
2020-04-28	508.07	510.79	494.76	497.77	426.76	655,700
2020-04-27	481.07	498.15	477.06	496.65	425.80	613,900
2020-04-24	476.03	476.03	469.64	475.14	407.36	517,600
2020-04-23	481.32	484.76	469.31	471.20	403.98	512,300
2020-04-22	484.32	487.88	475.54	481.00	412.38	842,800
2020-04-21	460.07	477.62	453.33	474.37	406.70	1,200,700
2020-04-20	467.84	475.24	464.15	470.80	403.64	589,500
2020-04-17	476.32	484.69	469.35	476.87	408.84	977,200
2020-04-16	445.19	462.85	444.84	458.99	393.51	764,900
2020-04-15	442.49	451.00	440.00	443.07	379.86	590,400
2020-04-14	466.79	467.99	456.48	458.03	392.69	566,300
2020-04-13	468.86	470.24	449.25	452.39	387.85	689,100
2020-04-09	460.00	478.69	458.43	471.42	404.17	1,154,600
2020-04-08	445.81	455.64	441.63	450.97	386.64	772,300
2020-04-07	469.00	469.07	441.98	443.12	379.91	831,100
2020-04-06	442.01	452.98	433.40	449.52	385.39	957,900
2020-04-03	426.71	432.98	411.03	418.07	358.43	612,600
2020-04-02	408.18	433.87	406.19	426.53	365.68	649,300
2020-04-01	418.11	424.50	401.90	409.54	351.12	1,163,700
2020-03-31	451.89	458.63	436.99	439.97	377.21	1,389,200
2020-03-30	438.00	456.25	434.51	455.35	390.39	1,177,300
2020-03-27	428.54	449.48	421.12	434.34	372.38	1,044,200
2020-03-26	408.06	454.50	405.57	451.90	387.43	1,598,200
2020-03-25	384.90	439.99	377.00	401.38	344.12	1,951,000
2020-03-24	349.30	373.06	346.29	371.70	318.67	1,319,600
2020-03-23	354.72	354.72	326.28	327.42	280.71	1,422,800
2020-03-20	401.01	402.40	350.96	354.72	304.12	1,363,100
2020-03-19	367.29	415.15	351.30	397.36	340.67	1,593,700
2020-03-18	357.17	374.57	323.98	373.36	320.10	1,969,400
2020-03-17	366.21	398.24	355.39	386.76	331.59	1,609,700
2020-03-16	368.44	376.57	354.01	357.28	306.31	1,569,300
2020-03-13	415.11	419.24	388.00	413.78	354.75	1,579,400
2020-03-12	398.38	420.00	383.43	386.22	331.12	1,669,700
2020-03-11	445.00	447.99	422.17	430.97	369.49	1,263,400
2020-03-10	441.33	459.02	434.23	459.00	393.52	1,608,300
2020-03-09	411.39	436.10	405.15	419.01	359.24	1,478,200
2020-03-06	452.04	458.96	440.52	450.41	386.16	1,460,300
2020-03-05	477.37	482.40	464.58	472.47	405.07	1,022,200
2020-03-04	488.09	497.77	479.30	495.31	424.65	1,175,000
2020-03-03	488.34	503.98	476.18	482.07	410.19	1,589,800
2020-03-02	467.14	488.18	461.57	487.94	415.18	1,278,200
2020-02-28	459.25	465.41	449.02	463.01	393.97	2,039,300
2020-02-27	495.64	500.86	475.78	475.82	404.87	1,286,000
2020-02-26	508.17	517.96	505.49	508.47	432.65	959,600
2020-02-25	530.26	531.13	502.47	506.00	430.55	1,064,600
2020-02-24	536.05	541.31	527.65	528.00	449.27	1,063,700
2020-02-21	563.41	564.85	555.00	557.00	473.94	494,200
2020-02-20	570.00	572.95	560.62	566.92	482.38	475,200
2020-02-19	567.98	573.00	566.19	572.07	486.77	383,200

← NewerPage 28 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.