BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	565.00	565.22	562.31	564.81	480.59	403,200
2020-02-14	565.74	568.92	562.71	565.94	481.55	472,400
2020-02-13	568.69	572.75	567.37	568.55	483.77	479,700
2020-02-12	574.84	576.81	570.01	572.48	487.12	426,300
2020-02-11	564.05	571.31	563.88	570.44	485.38	598,900
2020-02-10	553.44	561.25	553.30	561.10	477.43	744,100
2020-02-07	550.00	556.01	549.50	555.74	472.87	712,900
2020-02-06	548.07	555.24	541.33	554.67	471.96	824,400
2020-02-05	543.84	546.68	537.47	543.48	462.44	943,000
2020-02-04	538.17	540.32	531.45	535.24	455.43	851,800
2020-02-03	530.23	537.15	529.80	530.08	451.04	503,100
2020-01-31	537.94	539.09	525.18	527.35	448.72	646,400
2020-01-30	531.04	540.26	528.91	539.69	459.22	511,000
2020-01-29	534.45	542.17	532.37	536.49	456.49	434,700
2020-01-28	527.96	533.77	525.15	529.97	450.94	496,600
2020-01-27	522.00	530.33	519.61	523.81	445.70	516,500
2020-01-24	544.42	547.35	532.76	536.84	456.79	751,200
2020-01-23	533.60	544.00	532.88	541.94	461.13	804,500
2020-01-22	532.53	539.63	531.34	536.86	456.81	778,100
2020-01-21	532.01	534.15	527.76	529.14	450.24	775,800
2020-01-17	537.06	539.20	533.23	535.24	455.43	669,100
2020-01-16	536.91	536.91	530.25	535.00	455.22	778,100
2020-01-15	518.50	531.62	518.50	530.26	451.19	1,005,100
2020-01-14	520.15	525.00	516.52	518.32	441.03	923,600
2020-01-13	513.27	523.45	513.27	523.11	445.11	651,800
2020-01-10	514.51	515.24	510.41	512.18	435.81	484,000
2020-01-09	513.88	514.82	510.60	513.10	436.59	477,100
2020-01-08	507.77	510.14	502.24	507.10	431.48	726,500
2020-01-07	502.88	509.82	502.88	507.22	431.59	453,900
2020-01-06	500.17	504.77	498.51	504.00	428.85	411,300
2020-01-03	501.72	506.70	501.52	503.57	428.48	337,300
2020-01-02	510.00	510.00	504.92	508.98	433.08	560,400
2019-12-31	500.76	502.89	498.28	502.70	427.74	296,900
2019-12-30	504.00	504.00	499.59	500.84	426.16	276,200
2019-12-27	503.25	504.55	501.62	503.01	428.00	221,700
2019-12-26	499.84	503.26	499.73	503.24	428.20	157,000
2019-12-24	500.30	500.76	497.44	499.64	425.14	126,400
2019-12-23	501.62	502.82	497.61	499.66	425.15	361,200
2019-12-20	506.36	506.36	499.42	499.59	425.09	967,600
2019-12-19	499.34	503.86	499.02	502.34	427.43	428,300
2019-12-18	503.17	503.17	498.17	499.49	425.01	542,900
2019-12-17	503.53	505.22	500.10	502.29	427.39	425,100
2019-12-16	503.61	506.81	501.22	502.05	427.19	426,900
2019-12-13	501.59	503.86	495.49	498.61	424.26	455,600
2019-12-12	494.04	503.69	493.52	502.12	427.25	535,800
2019-12-11	494.28	497.34	492.62	493.91	420.26	469,600
2019-12-10	497.79	497.92	492.85	494.03	420.36	354,100
2019-12-09	494.30	498.09	492.10	497.07	422.95	372,800
2019-12-06	495.47	499.70	491.85	495.76	421.84	507,000
2019-12-05	485.11	490.54	482.52	490.30	417.19	460,600
2019-12-04	485.66	493.00	485.66	486.69	411.31	730,800
2019-12-03	484.64	486.21	478.68	485.76	410.52	465,700
2019-12-02	495.28	495.69	488.91	489.70	413.85	379,800
2019-11-29	496.55	496.90	493.46	494.91	418.26	239,600
2019-11-27	490.43	494.64	488.86	494.21	417.67	299,700
2019-11-26	490.76	491.46	487.50	490.89	414.86	525,100
2019-11-25	486.24	492.56	484.36	491.86	415.68	434,700
2019-11-22	485.00	487.77	484.10	485.00	409.88	483,100
2019-11-21	489.00	489.50	482.54	484.98	409.86	526,700
2019-11-20	490.58	492.71	485.17	488.81	413.10	438,800

← NewerPage 29 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.