BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	434.44	434.98	420.54	423.19	352.11	467,400
2019-03-06	432.52	434.00	429.39	429.86	357.66	272,700
2019-03-05	434.25	435.71	431.15	432.52	359.88	433,500
2019-03-04	445.89	447.00	434.06	437.33	361.13	686,100
2019-03-01	447.56	451.92	442.10	443.77	366.45	657,200
2019-02-28	442.01	444.72	440.39	443.22	366.00	512,100
2019-02-27	440.17	444.70	438.88	442.01	365.00	461,100
2019-02-26	437.67	443.01	435.69	440.53	363.77	472,000
2019-02-25	439.28	444.80	438.04	438.93	362.45	516,300
2019-02-22	435.52	436.95	433.45	436.72	360.63	400,300
2019-02-21	436.60	437.59	432.85	435.02	359.22	451,800
2019-02-20	431.78	437.49	429.77	437.22	361.04	563,300
2019-02-19	428.43	433.00	428.17	431.07	355.96	438,000
2019-02-15	425.19	432.63	425.19	431.95	356.69	600,300
2019-02-14	424.41	425.27	417.95	423.38	349.61	542,500
2019-02-13	426.70	433.75	426.10	427.45	352.97	803,500
2019-02-12	416.19	425.75	415.43	425.51	351.37	617,300
2019-02-11	413.75	414.87	411.00	412.70	340.79	595,600
2019-02-08	412.15	414.05	406.13	411.76	340.02	567,000
2019-02-07	414.35	417.88	410.01	415.01	342.70	469,400
2019-02-06	418.44	420.78	415.07	416.39	343.84	424,600
2019-02-05	418.12	419.14	414.05	417.56	344.81	523,400
2019-02-04	416.50	418.74	413.17	417.98	345.15	534,800
2019-02-01	417.44	417.58	412.12	416.81	344.19	585,900
2019-01-31	406.22	415.96	406.22	415.08	342.76	750,100
2019-01-30	409.20	410.94	401.82	408.33	337.18	869,900
2019-01-29	411.50	412.00	406.29	407.62	336.60	602,800
2019-01-28	405.85	407.88	402.40	405.36	334.73	640,400
2019-01-25	411.22	414.07	409.15	409.95	338.52	573,000
2019-01-24	407.91	411.33	401.80	406.56	335.72	838,400
2019-01-23	413.03	414.57	403.76	408.48	337.31	660,100
2019-01-22	416.41	419.20	411.09	413.60	341.54	905,600
2019-01-18	417.08	420.56	413.59	419.45	346.37	1,031,800
2019-01-17	411.00	416.94	403.69	412.52	340.64	917,200
2019-01-16	402.09	421.83	401.43	413.04	341.07	1,331,500
2019-01-15	396.55	401.12	393.40	400.71	330.89	846,600
2019-01-14	392.87	399.95	391.11	396.42	327.35	919,700
2019-01-11	395.01	399.63	389.67	397.91	328.58	706,500
2019-01-10	399.12	400.92	395.22	399.50	329.89	487,100
2019-01-09	399.50	403.15	395.30	400.19	330.46	640,500
2019-01-08	397.76	400.85	393.60	397.91	328.58	642,900
2019-01-07	390.94	398.18	389.42	392.91	324.45	714,500
2019-01-04	385.17	392.93	381.99	391.82	323.55	647,800
2019-01-03	385.03	386.55	377.28	377.98	312.12	781,000
2019-01-02	386.28	391.16	385.10	389.42	321.57	926,800
2018-12-31	389.15	393.85	385.85	392.82	324.38	612,300
2018-12-28	391.93	394.26	385.53	388.23	320.59	619,100
2018-12-27	376.57	387.96	372.55	387.80	320.23	784,000
2018-12-26	364.27	381.45	360.94	381.23	314.81	873,400
2018-12-24	365.13	370.97	360.79	361.77	298.74	499,000
2018-12-21	371.36	382.13	367.46	369.16	304.84	1,722,800
2018-12-20	369.27	377.96	368.45	371.67	306.91	1,107,200
2018-12-19	381.65	388.38	369.34	372.19	307.34	997,400
2018-12-18	381.74	388.78	379.80	383.35	316.56	997,100
2018-12-17	380.00	389.00	376.45	378.25	312.35	900,200
2018-12-14	383.03	389.27	380.64	382.30	315.69	678,700
2018-12-13	392.18	392.40	384.49	387.27	319.79	595,200
2018-12-12	392.54	397.70	388.62	390.07	322.11	736,800
2018-12-11	400.23	401.09	382.05	385.66	318.46	793,700
2018-12-10	390.88	394.45	379.65	393.26	324.74	876,100

← NewerPage 33 of 79 · 4,734 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.