BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	524.00	528.29	519.07	527.54	429.46	483,500
2018-06-15	520.82	525.74	516.00	524.52	427.00	753,100
2018-06-14	531.43	532.96	522.15	523.36	426.06	989,500
2018-06-13	546.37	547.52	530.32	532.17	433.23	839,600
2018-06-12	551.89	552.35	543.49	547.11	445.39	425,200
2018-06-11	550.77	552.50	546.20	549.06	446.98	391,800
2018-06-08	547.54	549.64	544.32	549.41	447.26	370,500
2018-06-07	555.00	557.00	546.70	549.14	447.04	428,400
2018-06-06	536.82	551.86	535.75	551.86	449.26	682,100
2018-06-05	539.46	539.88	531.05	534.38	432.68	495,000
2018-06-04	543.54	543.93	538.16	540.67	437.78	417,100
2018-06-01	540.65	542.91	536.14	539.06	436.47	446,500
2018-05-31	534.62	538.86	530.74	534.23	432.56	543,000
2018-05-30	527.31	535.29	526.07	534.29	432.61	404,100
2018-05-29	534.75	537.82	518.03	524.26	424.49	714,200
2018-05-25	537.14	540.32	535.94	539.61	436.92	290,000
2018-05-24	542.94	542.94	534.68	540.83	437.91	413,100
2018-05-23	541.72	542.79	533.75	542.66	439.39	377,700
2018-05-22	546.44	549.58	545.86	546.88	442.80	406,200
2018-05-21	542.00	547.98	542.00	543.48	440.05	359,100
2018-05-18	536.28	539.92	534.42	538.49	436.01	518,700
2018-05-17	534.00	537.01	531.00	535.58	433.65	365,700
2018-05-16	534.29	537.43	530.27	533.90	432.29	474,900
2018-05-15	535.95	538.65	530.75	533.21	431.74	461,200
2018-05-14	541.99	544.58	536.10	539.76	437.04	415,500
2018-05-11	537.75	542.27	535.19	540.43	437.58	395,700
2018-05-10	532.04	539.10	531.16	536.26	434.20	527,500
2018-05-09	522.58	532.47	522.15	531.35	430.23	475,200
2018-05-08	515.75	528.02	515.75	519.93	420.98	634,100
2018-05-07	522.26	526.74	518.96	523.60	423.95	366,600
2018-05-04	506.69	527.49	505.65	520.40	421.36	601,900
2018-05-03	513.84	514.20	500.85	511.67	414.29	682,500
2018-05-02	517.51	521.66	514.03	514.79	416.82	438,700
2018-05-01	517.97	521.11	512.20	517.97	419.40	417,100
2018-04-30	525.40	528.78	520.67	521.50	422.25	480,900
2018-04-27	524.19	525.96	519.82	524.65	424.80	370,900
2018-04-26	513.00	526.50	512.00	522.72	423.24	712,900
2018-04-25	514.00	516.01	509.12	512.22	414.74	715,800
2018-04-24	522.75	523.08	509.16	513.70	415.94	1,028,800
2018-04-23	525.18	526.37	518.54	519.85	420.92	489,300
2018-04-20	525.82	527.57	520.61	524.42	424.62	639,400
2018-04-19	523.65	526.89	522.00	525.06	425.14	525,400
2018-04-18	528.52	528.52	522.12	523.22	423.65	671,800
2018-04-17	528.26	530.19	524.30	526.84	426.58	1,367,900
2018-04-16	528.00	531.46	524.67	524.85	424.97	789,500
2018-04-13	539.35	539.35	521.10	524.77	424.90	489,200
2018-04-12	530.33	541.49	529.00	533.01	431.57	668,600
2018-04-11	527.10	533.45	523.67	525.31	425.34	549,400
2018-04-10	528.92	538.88	528.00	533.96	432.34	612,800
2018-04-09	527.12	534.16	520.22	521.14	421.96	559,600
2018-04-06	529.40	533.76	513.27	519.92	420.97	518,500
2018-04-05	537.73	544.58	535.50	538.40	435.94	397,400
2018-04-04	515.77	538.23	515.65	536.31	434.25	471,200
2018-04-03	522.45	529.89	518.27	528.73	428.11	566,000
2018-04-02	537.76	539.77	510.06	519.00	420.23	746,200
2018-03-29	532.25	547.05	528.64	541.72	438.63	488,100
2018-03-28	534.37	536.52	524.07	528.03	427.54	496,800
2018-03-27	541.80	545.29	527.55	532.11	430.84	511,300
2018-03-26	529.90	541.57	525.57	540.72	437.82	672,000
2018-03-23	542.19	542.19	518.55	521.13	421.95	655,400

← NewerPage 36 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.