BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	411.68	411.88	403.54	405.47	339.95	812,300
2019-08-23	416.94	418.97	405.07	407.25	341.44	853,300
2019-08-22	423.00	423.92	416.63	419.00	351.29	551,900
2019-08-21	422.80	424.97	420.11	420.93	352.91	351,200
2019-08-20	423.41	423.41	417.53	418.29	350.70	401,700
2019-08-19	427.17	427.94	423.17	425.56	356.79	473,000
2019-08-16	413.40	422.71	413.40	419.46	351.68	544,300
2019-08-15	413.54	417.20	406.21	409.30	343.16	612,700
2019-08-14	414.75	419.12	411.01	411.37	344.90	793,400
2019-08-13	416.56	427.20	413.59	425.33	356.60	877,200
2019-08-12	420.24	425.94	414.46	416.44	349.15	665,900
2019-08-09	435.02	435.11	425.85	426.33	357.44	650,000
2019-08-08	434.00	438.44	431.60	437.62	366.91	499,900
2019-08-07	426.74	432.79	423.46	430.39	360.84	574,000
2019-08-06	435.39	437.89	430.22	435.71	365.30	418,100
2019-08-05	437.96	439.19	426.81	431.32	361.62	647,600
2019-08-02	450.00	451.71	441.78	448.22	375.79	527,700
2019-08-01	465.19	467.67	449.75	451.95	378.92	734,500
2019-07-31	477.93	478.33	465.51	467.68	392.11	421,000
2019-07-30	475.00	478.47	472.75	478.41	401.10	391,300
2019-07-29	476.96	481.37	474.68	478.31	401.02	363,300
2019-07-26	474.37	478.86	471.86	478.17	400.90	418,000
2019-07-25	476.55	476.55	470.10	473.87	397.30	494,900
2019-07-24	475.96	481.70	475.81	477.15	400.05	593,400
2019-07-23	476.47	480.68	475.69	477.46	400.31	449,200
2019-07-22	472.57	475.04	465.86	473.55	397.03	647,800
2019-07-19	476.30	483.00	472.50	473.24	396.77	887,400
2019-07-18	470.86	475.19	470.01	475.14	398.36	498,300
2019-07-17	475.00	476.60	468.16	471.00	394.89	511,200
2019-07-16	482.48	483.49	476.88	477.17	400.06	409,700
2019-07-15	482.87	483.00	479.22	481.70	403.86	416,400
2019-07-12	478.18	482.83	476.58	482.46	404.50	472,400
2019-07-11	477.00	480.71	474.41	480.07	402.50	390,600
2019-07-10	473.82	476.65	472.37	475.54	398.70	504,900
2019-07-09	470.26	476.24	468.18	473.82	397.26	445,500
2019-07-08	474.06	477.21	471.95	472.44	396.10	414,600
2019-07-05	475.30	478.76	472.21	478.69	401.34	383,100
2019-07-03	471.36	477.08	471.20	475.35	398.54	343,900
2019-07-02	472.97	473.10	467.67	469.87	393.94	347,000
2019-07-01	474.88	477.14	468.96	472.93	396.51	471,100
2019-06-28	468.56	472.36	465.61	469.30	393.47	634,300
2019-06-27	462.48	467.09	461.37	464.48	389.42	352,900
2019-06-26	460.15	461.47	455.47	460.96	386.47	434,300
2019-06-25	463.03	463.04	455.99	458.36	384.29	454,100
2019-06-24	467.87	470.92	461.50	463.40	388.52	397,500
2019-06-21	465.12	472.18	463.72	468.24	392.58	1,056,900
2019-06-20	456.50	466.85	456.50	465.58	390.35	729,100
2019-06-19	451.20	456.22	449.28	454.95	381.43	544,300
2019-06-18	443.32	456.11	442.40	449.31	376.71	535,400
2019-06-17	446.67	447.80	439.61	440.12	369.00	346,400
2019-06-14	449.14	449.14	444.63	446.97	374.74	343,500
2019-06-13	446.86	449.40	445.69	448.28	375.84	325,900
2019-06-12	443.44	447.96	441.06	446.25	374.14	430,100
2019-06-11	448.08	448.34	439.91	443.12	371.52	536,800
2019-06-10	446.90	449.00	443.47	443.81	372.09	525,000
2019-06-07	439.99	444.40	438.53	444.11	372.35	504,000
2019-06-06	438.30	441.61	436.25	439.23	368.25	675,300
2019-06-05	433.66	440.49	427.81	438.15	367.35	605,800
2019-06-04	433.41	434.80	423.15	434.53	361.55	558,300
2019-06-03	415.71	421.88	415.19	419.90	349.37	581,400

← NewerPage 31 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.