BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	493.00	495.78	491.13	492.80	416.47	350,600
2019-11-18	490.81	492.57	488.69	491.74	415.58	303,700
2019-11-15	486.07	491.88	484.00	490.96	414.92	342,100
2019-11-14	484.97	485.63	481.84	484.59	409.54	413,300
2019-11-13	482.53	487.90	480.57	485.57	410.36	330,100
2019-11-12	487.00	487.62	484.41	486.79	411.39	365,300
2019-11-11	486.40	488.81	485.39	486.79	411.39	414,100
2019-11-08	489.85	491.94	485.66	490.21	414.28	356,200
2019-11-07	492.20	495.39	489.54	490.16	414.24	756,500
2019-11-06	484.91	491.58	483.08	489.54	413.72	792,800
2019-11-05	476.53	484.89	475.79	482.44	407.72	716,800
2019-11-04	474.88	476.80	472.91	476.53	402.72	544,100
2019-11-01	466.36	471.60	466.31	469.17	396.50	441,500
2019-10-31	464.22	466.94	458.00	461.70	390.19	429,500
2019-10-30	465.40	467.55	460.63	466.94	394.62	323,600
2019-10-29	464.95	470.79	464.60	466.16	393.96	473,700
2019-10-28	461.47	469.50	461.47	466.56	394.30	584,100
2019-10-25	455.80	460.60	451.67	459.80	388.58	475,400
2019-10-24	457.58	459.48	451.71	454.66	384.24	404,600
2019-10-23	449.83	457.32	448.33	457.06	386.27	374,000
2019-10-22	453.63	455.26	449.00	450.32	380.57	403,100
2019-10-21	447.06	454.39	447.04	453.65	383.39	568,600
2019-10-18	448.73	450.19	444.60	445.04	376.11	527,900
2019-10-17	449.99	454.38	449.00	450.67	380.87	544,600
2019-10-16	445.00	447.40	444.06	446.40	377.26	482,800
2019-10-15	437.82	447.98	435.05	444.45	375.61	834,700
2019-10-14	432.29	434.50	429.63	434.21	366.96	709,800
2019-10-11	428.00	435.90	425.46	434.00	366.78	733,500
2019-10-10	417.07	424.88	417.07	420.38	355.27	587,400
2019-10-09	415.81	419.33	413.96	417.17	352.56	380,800
2019-10-08	419.37	420.26	411.75	413.16	349.17	498,400
2019-10-07	424.76	427.24	421.28	423.17	357.63	566,900
2019-10-04	421.15	427.70	419.09	427.44	361.24	349,800
2019-10-03	418.89	421.61	411.21	419.61	354.62	505,400
2019-10-02	428.50	429.33	417.47	420.36	355.25	743,200
2019-10-01	445.63	448.67	433.27	433.69	366.52	597,000
2019-09-30	448.09	448.98	445.00	445.64	376.62	362,500
2019-09-27	448.58	449.52	440.95	446.13	377.03	539,200
2019-09-26	444.72	447.21	442.15	446.00	376.92	516,700
2019-09-25	442.00	445.56	437.30	445.19	376.24	597,500
2019-09-24	449.10	449.97	439.14	442.12	373.64	765,400
2019-09-23	440.94	448.08	440.26	446.20	377.09	647,100
2019-09-20	446.16	447.13	441.82	444.39	375.56	1,228,200
2019-09-19	443.55	448.95	442.10	443.98	375.22	517,700
2019-09-18	442.55	444.95	438.93	443.16	374.52	641,700
2019-09-17	436.95	439.54	434.69	439.18	371.16	675,300
2019-09-16	439.17	442.63	432.45	435.71	368.23	697,400
2019-09-13	438.15	444.79	437.07	442.96	374.35	586,500
2019-09-12	432.91	437.25	428.74	434.75	367.41	602,200
2019-09-11	429.27	434.14	423.86	432.83	365.79	605,100
2019-09-10	432.00	434.11	421.44	428.34	362.00	734,800
2019-09-09	426.96	432.87	424.86	430.85	364.12	724,700
2019-09-06	424.88	426.13	421.18	423.83	358.19	467,200
2019-09-05	421.82	429.98	420.83	424.72	358.94	888,800
2019-09-04	416.28	418.67	412.12	415.64	351.26	525,000
2019-09-03	420.99	420.99	412.69	415.82	348.63	540,200
2019-08-30	424.96	425.85	420.93	422.56	354.28	466,300
2019-08-29	419.00	424.83	416.99	422.04	353.84	699,700
2019-08-28	408.01	413.97	406.39	413.84	346.97	590,700
2019-08-27	406.65	410.90	405.26	410.51	344.18	1,068,800

← NewerPage 30 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.