BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	471.00	473.04	468.92	470.01	385.15	579,700
2018-09-11	471.96	473.23	468.49	471.13	386.06	495,400
2018-09-10	475.01	478.00	471.97	473.75	388.21	453,000
2018-09-07	470.31	472.38	468.42	471.44	386.32	666,400
2018-09-06	476.57	477.56	469.98	471.96	386.74	670,900
2018-09-05	475.17	480.94	474.50	478.24	389.32	544,700
2018-09-04	476.23	478.78	471.22	475.78	387.32	499,400
2018-08-31	473.77	479.81	473.36	479.06	389.99	506,700
2018-08-30	484.12	485.51	472.86	475.27	386.91	559,800
2018-08-29	483.88	486.21	477.75	485.22	395.01	634,600
2018-08-28	483.89	485.40	481.85	483.35	393.48	517,400
2018-08-27	478.94	487.06	478.94	483.61	393.70	607,000
2018-08-24	473.65	477.66	470.51	477.51	388.73	580,800
2018-08-23	477.20	478.10	470.08	470.46	382.99	579,200
2018-08-22	474.62	479.75	472.77	478.02	389.15	603,500
2018-08-21	474.50	477.58	473.68	474.93	386.63	640,100
2018-08-20	476.45	477.02	473.77	475.56	387.14	465,500
2018-08-17	474.29	475.59	470.76	474.15	386.00	472,800
2018-08-16	473.43	480.72	472.29	474.61	386.37	681,600
2018-08-15	472.98	475.01	466.01	470.82	383.28	721,000
2018-08-14	476.54	478.60	474.00	477.21	388.49	408,600
2018-08-13	479.14	481.35	473.63	475.39	387.00	382,700
2018-08-10	479.08	483.63	475.33	478.95	389.90	646,600
2018-08-09	486.36	487.00	483.51	484.10	394.10	634,600
2018-08-08	486.04	489.38	484.51	487.05	396.50	535,200
2018-08-07	485.82	494.91	484.56	487.46	396.83	1,000,900
2018-08-06	482.39	486.14	479.09	483.46	393.57	639,300
2018-08-03	476.12	484.92	475.53	482.40	392.71	824,100
2018-08-02	474.28	475.81	467.15	475.31	386.94	1,637,700
2018-08-01	505.19	509.87	476.57	479.45	390.31	1,716,500
2018-07-31	503.41	505.28	500.70	502.76	409.29	512,900
2018-07-30	503.70	504.45	498.44	500.18	407.19	492,100
2018-07-27	505.67	506.42	500.05	502.92	409.42	571,600
2018-07-26	512.71	512.71	504.80	505.11	411.20	407,600
2018-07-25	507.93	512.86	503.11	512.49	417.21	492,800
2018-07-24	511.88	513.00	506.64	508.89	414.28	688,300
2018-07-23	502.10	511.28	502.10	508.51	413.97	646,700
2018-07-20	501.60	504.83	501.02	502.78	409.30	812,400
2018-07-19	507.79	510.31	502.04	504.89	411.02	684,100
2018-07-18	504.92	511.62	504.88	510.85	415.87	487,600
2018-07-17	501.30	505.96	501.26	504.88	411.01	758,800
2018-07-16	500.00	506.45	497.78	503.96	410.26	1,212,800
2018-07-13	512.23	512.50	504.43	507.09	412.81	786,500
2018-07-12	506.47	507.13	498.05	506.67	412.47	574,500
2018-07-11	499.88	505.93	499.62	502.90	409.40	468,600
2018-07-10	504.92	510.91	502.94	504.93	411.05	484,800
2018-07-09	494.95	505.18	493.94	504.10	410.38	748,400
2018-07-06	491.48	497.04	488.01	491.69	400.27	556,300
2018-07-05	498.94	498.94	488.61	491.98	400.51	513,900
2018-07-03	502.56	503.31	490.91	491.29	399.95	307,500
2018-07-02	494.06	499.52	490.57	499.52	406.65	564,000
2018-06-29	508.19	511.83	498.72	499.04	406.26	701,800
2018-06-28	503.47	505.68	497.34	501.77	408.48	636,700
2018-06-27	510.46	516.95	503.53	503.53	409.91	558,200
2018-06-26	515.99	515.99	507.72	510.85	415.87	740,200
2018-06-25	520.01	520.88	509.22	515.14	419.36	666,000
2018-06-22	529.90	529.90	522.51	522.74	425.55	514,300
2018-06-21	527.30	529.17	520.29	524.98	427.37	571,000
2018-06-20	528.13	530.58	526.07	526.58	428.68	346,100
2018-06-19	522.23	528.34	519.07	526.61	428.70	448,500

← NewerPage 35 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.