BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	400.82	409.83	392.16	393.10	324.61	969,500
2018-12-06	399.78	400.44	381.39	400.23	330.50	1,383,100
2018-12-04	432.33	432.91	404.43	408.75	334.95	859,700
2018-12-03	436.79	438.26	430.34	434.87	356.35	998,600
2018-11-30	421.30	428.01	419.00	428.01	350.73	1,066,400
2018-11-29	425.00	427.19	418.71	422.94	346.57	616,000
2018-11-28	421.65	427.71	414.02	427.27	350.12	701,500
2018-11-27	415.25	417.60	413.95	417.16	341.84	626,000
2018-11-26	413.14	424.22	411.45	418.49	342.93	815,000
2018-11-23	403.66	410.90	403.33	406.61	333.19	299,400
2018-11-21	408.04	412.35	403.27	407.62	334.02	673,700
2018-11-20	400.90	408.45	397.24	402.92	330.17	632,300
2018-11-19	410.10	412.24	401.61	407.78	334.15	725,500
2018-11-16	404.15	411.29	400.47	411.00	336.79	738,100
2018-11-15	397.21	407.78	394.73	406.88	333.41	685,200
2018-11-14	410.52	412.95	397.35	401.98	329.40	746,900
2018-11-13	408.78	414.00	406.46	407.31	333.77	582,900
2018-11-12	412.95	412.95	404.81	405.42	332.22	577,400
2018-11-09	413.00	419.63	408.95	413.95	339.21	617,100
2018-11-08	421.63	425.40	419.70	421.39	345.30	698,800
2018-11-07	417.61	425.00	410.33	424.73	348.04	1,078,300
2018-11-06	412.40	413.98	410.32	413.43	338.78	882,100
2018-11-05	409.53	412.62	408.25	411.00	336.79	761,400
2018-11-02	416.97	419.18	405.98	409.76	335.77	869,900
2018-11-01	413.74	417.27	410.07	412.99	338.42	1,021,600
2018-10-31	408.86	417.28	406.72	411.42	337.13	1,415,200
2018-10-30	392.38	406.21	390.86	403.83	330.92	1,489,700
2018-10-29	393.59	397.92	384.16	390.65	320.11	952,600
2018-10-26	386.16	391.86	383.09	386.93	317.07	1,006,300
2018-10-25	380.80	396.68	380.22	391.96	321.19	1,393,000
2018-10-24	388.09	388.53	378.08	378.66	310.29	1,229,800
2018-10-23	383.98	391.26	376.31	387.49	317.53	1,300,500
2018-10-22	403.12	404.84	392.21	392.36	321.52	1,036,000
2018-10-19	400.20	408.31	399.48	401.65	329.13	1,029,100
2018-10-18	410.36	412.43	399.00	399.87	327.67	1,735,800
2018-10-17	405.62	417.93	405.14	411.85	337.49	1,821,100
2018-10-16	410.00	416.36	402.59	408.00	334.33	2,053,500
2018-10-15	427.74	431.29	422.84	426.94	349.85	992,900
2018-10-12	431.00	437.47	420.21	427.70	350.48	1,593,400
2018-10-11	424.14	427.88	415.35	417.68	342.26	1,737,100
2018-10-10	457.01	458.43	426.25	426.76	349.70	2,075,300
2018-10-09	470.98	470.98	459.08	459.71	376.71	875,400
2018-10-08	477.00	477.00	467.13	471.46	386.33	560,400
2018-10-05	476.30	482.48	470.12	470.86	385.84	712,000
2018-10-04	474.69	479.48	470.50	474.15	388.54	917,200
2018-10-03	480.86	481.74	472.33	474.37	388.72	645,800
2018-10-02	472.69	477.89	471.26	477.21	391.05	363,700
2018-10-01	474.36	477.11	471.36	473.47	387.98	395,500
2018-09-28	474.52	477.51	470.66	471.33	386.23	532,200
2018-09-27	476.82	481.46	473.70	477.89	391.60	344,400
2018-09-26	480.98	481.64	474.32	474.83	389.10	416,700
2018-09-25	484.16	485.17	477.37	479.09	392.59	382,800
2018-09-24	485.47	487.00	479.57	482.07	395.03	433,600
2018-09-21	489.48	489.55	484.79	487.61	399.57	700,100
2018-09-20	486.73	492.00	483.07	487.14	399.18	480,400
2018-09-19	473.70	485.51	473.11	483.54	396.23	418,700
2018-09-18	472.79	475.01	469.04	472.20	386.94	557,500
2018-09-17	477.01	477.01	469.60	470.90	385.87	443,300
2018-09-14	470.39	478.74	470.39	476.06	390.10	416,700
2018-09-13	473.21	474.45	467.30	468.98	384.30	528,600

← NewerPage 34 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.