BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	420.75	420.75	415.02	415.56	345.76	534,600
2019-05-30	428.48	431.48	423.81	426.59	354.94	412,400
2019-05-29	426.39	428.45	422.63	427.93	356.06	390,700
2019-05-28	436.17	436.70	429.31	429.31	357.20	462,600
2019-05-24	437.00	438.23	434.80	435.76	362.57	277,300
2019-05-23	434.86	434.86	429.10	433.89	361.02	577,600
2019-05-22	440.16	442.08	436.38	439.14	365.38	331,000
2019-05-21	440.82	444.32	440.19	441.66	367.48	307,000
2019-05-20	439.60	440.28	434.48	438.09	364.51	465,700
2019-05-17	441.83	447.36	440.24	441.56	367.40	496,900
2019-05-16	446.51	450.68	445.77	447.24	372.12	449,100
2019-05-15	441.49	446.39	439.43	444.36	369.73	424,200
2019-05-14	444.36	451.06	444.36	445.86	370.97	426,800
2019-05-13	453.12	454.39	440.19	442.78	368.41	703,900
2019-05-10	461.85	465.64	453.25	463.00	385.24	484,000
2019-05-09	458.73	464.46	454.16	464.22	386.25	435,500
2019-05-08	462.18	469.46	459.62	465.47	387.29	454,800
2019-05-07	473.61	473.93	459.06	463.77	385.88	709,500
2019-05-06	472.92	478.62	469.87	476.37	396.36	434,400
2019-05-03	476.51	482.90	476.41	482.50	401.46	403,300
2019-05-02	479.51	480.17	471.47	476.41	396.39	436,100
2019-05-01	486.84	487.45	478.71	479.13	398.66	488,600
2019-04-30	479.74	485.85	477.57	485.24	403.74	567,600
2019-04-29	480.00	481.58	478.61	479.84	399.25	366,900
2019-04-26	475.11	479.46	471.85	478.98	398.53	469,000
2019-04-25	477.89	480.48	472.61	474.45	394.76	598,700
2019-04-24	474.03	482.37	472.61	480.17	399.52	1,008,500
2019-04-23	464.00	474.03	463.90	474.03	394.41	687,400
2019-04-22	463.75	465.66	462.15	464.02	386.08	432,900
2019-04-18	468.78	469.37	465.69	465.69	387.47	530,400
2019-04-17	466.98	468.78	462.42	467.49	388.97	628,200
2019-04-16	453.10	466.89	453.00	466.54	388.18	1,030,700
2019-04-15	456.36	457.10	449.77	451.86	375.97	590,800
2019-04-12	448.69	457.33	448.69	454.35	378.04	628,700
2019-04-11	445.00	448.75	442.87	446.11	371.18	412,700
2019-04-10	441.60	442.94	439.17	442.76	368.40	402,900
2019-04-09	445.41	445.94	438.52	439.81	365.94	460,900
2019-04-08	444.54	447.68	443.10	446.14	371.21	398,400
2019-04-05	443.17	446.83	440.61	445.10	370.34	458,400
2019-04-04	439.17	442.70	438.92	441.84	367.63	375,200
2019-04-03	439.22	442.80	437.31	439.07	365.33	337,800
2019-04-02	438.39	440.10	435.47	436.45	363.15	423,100
2019-04-01	431.59	439.64	429.40	438.39	364.76	498,900
2019-03-29	429.71	432.00	426.19	427.37	355.59	455,900
2019-03-28	421.40	425.64	420.23	424.97	353.59	342,700
2019-03-27	423.60	425.53	417.71	419.64	349.16	425,000
2019-03-26	420.57	423.31	418.94	422.67	351.68	494,900
2019-03-25	418.00	419.50	413.30	415.41	345.64	411,000
2019-03-22	426.51	428.43	415.13	417.36	347.26	585,300
2019-03-21	428.59	433.70	424.20	430.36	358.08	472,400
2019-03-20	434.20	434.70	427.56	429.92	357.71	881,600
2019-03-19	442.55	443.36	433.65	434.57	361.58	948,500
2019-03-18	436.00	440.75	435.94	440.48	366.50	550,700
2019-03-15	433.83	438.82	432.93	433.55	360.73	1,756,900
2019-03-14	435.46	435.46	431.11	433.63	360.80	501,700
2019-03-13	430.33	433.40	426.50	431.84	359.31	606,700
2019-03-12	429.63	431.02	426.88	427.84	355.98	504,700
2019-03-11	424.01	429.39	422.92	428.10	356.20	593,100
2019-03-08	420.57	421.89	417.21	421.31	350.55	587,100
2019-03-07	434.44	434.98	420.54	423.19	352.11	467,400

← NewerPage 32 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.