BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	556.14	558.17	538.38	539.42	436.76	699,200
2018-03-21	558.60	573.47	557.05	564.16	456.80	480,100
2018-03-20	557.54	557.84	552.00	557.52	451.42	381,200
2018-03-19	563.85	563.98	548.09	553.83	448.43	554,600
2018-03-16	558.79	565.88	558.04	563.66	456.39	616,900
2018-03-15	560.25	563.63	555.85	557.93	451.75	313,200
2018-03-14	566.66	566.66	557.56	558.96	452.58	341,400
2018-03-13	577.26	578.56	562.18	564.06	456.71	477,500
2018-03-12	578.34	578.80	569.01	571.79	462.97	410,700
2018-03-09	558.33	578.65	558.33	577.18	467.34	814,700
2018-03-08	548.87	554.37	547.02	553.39	448.07	595,200
2018-03-07	540.42	548.52	538.33	547.43	443.25	465,500
2018-03-06	543.16	549.00	540.14	548.66	444.24	387,400
2018-03-05	532.65	546.16	531.42	545.26	439.16	384,600
2018-03-02	530.22	539.80	527.09	537.58	432.97	636,500
2018-03-01	548.60	549.02	527.03	535.58	431.36	779,700
2018-02-28	554.74	566.40	548.83	549.43	442.52	721,100
2018-02-27	561.95	565.49	552.76	552.77	445.21	616,400
2018-02-26	553.15	564.22	550.69	563.97	454.23	639,600
2018-02-23	543.76	549.91	542.05	549.75	442.78	366,700
2018-02-22	547.96	552.17	537.49	539.53	434.55	626,100
2018-02-21	542.60	556.06	542.42	543.56	437.79	486,300
2018-02-20	541.00	546.43	537.25	542.60	437.02	532,100
2018-02-16	539.35	548.48	537.83	541.10	435.81	534,400
2018-02-15	546.41	547.71	531.17	540.65	435.45	648,000
2018-02-14	517.90	540.35	516.40	539.94	434.88	656,700
2018-02-13	520.86	526.52	518.77	521.27	419.84	517,500
2018-02-12	526.32	532.14	519.88	525.38	423.15	614,700
2018-02-09	517.05	525.99	500.01	521.51	420.03	938,600
2018-02-08	534.23	536.49	509.01	509.38	410.26	1,038,700
2018-02-07	535.18	541.66	532.00	532.26	428.69	672,400
2018-02-06	510.81	538.52	507.26	535.22	431.07	1,076,700
2018-02-05	539.99	553.03	518.50	524.97	422.82	1,129,400
2018-02-02	565.26	565.26	545.81	548.32	441.62	808,200
2018-02-01	561.41	568.48	558.75	565.19	455.21	659,600
2018-01-31	564.81	566.97	559.65	561.80	452.48	665,800
2018-01-30	570.05	571.53	562.18	562.29	452.88	851,100
2018-01-29	585.53	585.53	574.20	574.42	462.65	611,000
2018-01-26	578.21	586.95	577.12	586.80	472.62	516,600
2018-01-25	585.00	585.93	572.95	575.50	463.52	892,500
2018-01-24	591.90	592.45	583.18	587.67	473.32	642,200
2018-01-23	593.00	594.52	588.40	589.68	474.94	643,400
2018-01-22	592.46	593.44	581.99	593.26	477.82	843,600
2018-01-19	582.62	590.56	581.03	590.26	475.40	591,300
2018-01-18	577.27	584.21	575.02	579.22	466.51	819,600
2018-01-17	567.21	578.63	565.29	576.51	464.33	983,900
2018-01-16	562.62	571.82	561.06	563.00	453.45	1,370,600
2018-01-12	552.70	556.37	546.71	555.53	447.43	941,800
2018-01-11	534.15	538.96	530.61	537.92	433.25	765,200
2018-01-10	534.47	535.88	529.78	531.57	428.13	483,800
2018-01-09	529.00	540.00	528.57	533.94	430.04	547,700
2018-01-08	523.94	529.72	523.52	529.49	426.46	561,500
2018-01-05	523.86	525.94	520.89	525.57	423.30	483,000
2018-01-04	516.50	521.31	515.01	521.13	419.73	389,800
2018-01-03	508.66	514.74	508.16	514.34	414.26	448,700
2018-01-02	518.78	518.78	506.48	508.97	409.93	526,400
2017-12-29	520.00	520.03	513.71	513.71	413.75	306,700
2017-12-28	515.00	518.30	514.71	517.98	417.19	222,400
2017-12-27	514.37	515.62	512.26	514.32	414.24	216,000
2017-12-26	513.33	513.99	510.01	513.72	413.76	176,600

← NewerPage 37 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.