BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-22 | 514.67 | 514.67 | 508.64 | 512.12 | 412.47 | 258,200 |
| 2017-12-21 | 516.55 | 518.68 | 512.88 | 513.59 | 413.65 | 374,900 |
| 2017-12-20 | 520.42 | 520.42 | 512.54 | 514.55 | 414.43 | 294,700 |
| 2017-12-19 | 520.74 | 520.74 | 515.06 | 515.82 | 415.45 | 424,500 |
| 2017-12-18 | 517.00 | 519.46 | 515.07 | 518.86 | 417.90 | 433,300 |
| 2017-12-15 | 506.50 | 515.71 | 506.37 | 511.87 | 412.27 | 896,400 |
| 2017-12-14 | 514.56 | 514.75 | 506.49 | 506.75 | 408.14 | 336,300 |
| 2017-12-13 | 517.02 | 518.88 | 511.40 | 512.55 | 412.82 | 482,100 |
| 2017-12-12 | 513.94 | 518.55 | 511.67 | 517.73 | 416.99 | 430,200 |
| 2017-12-11 | 515.13 | 515.71 | 510.79 | 512.13 | 412.48 | 398,100 |
| 2017-12-08 | 514.20 | 517.30 | 511.61 | 515.49 | 415.18 | 471,700 |
| 2017-12-07 | 511.41 | 516.47 | 511.27 | 512.41 | 412.70 | 416,700 |
| 2017-12-06 | 507.00 | 516.52 | 506.20 | 511.82 | 412.23 | 386,900 |
| 2017-12-05 | 513.62 | 515.48 | 510.90 | 512.12 | 412.47 | 501,400 |
| 2017-12-04 | 509.11 | 515.60 | 508.10 | 513.50 | 413.58 | 716,900 |
| 2017-12-01 | 499.67 | 504.40 | 490.73 | 502.08 | 404.38 | 574,700 |
| 2017-11-30 | 503.94 | 509.00 | 499.56 | 501.19 | 401.65 | 1,071,200 |
| 2017-11-29 | 495.83 | 505.33 | 494.10 | 500.82 | 401.36 | 684,200 |
| 2017-11-28 | 482.85 | 493.56 | 480.70 | 493.06 | 395.14 | 447,600 |
| 2017-11-27 | 480.70 | 484.17 | 480.22 | 481.96 | 386.24 | 339,000 |
| 2017-11-24 | 481.13 | 482.92 | 479.34 | 479.74 | 384.46 | 134,400 |
| 2017-11-22 | 481.20 | 483.98 | 478.32 | 478.94 | 383.82 | 265,400 |
| 2017-11-21 | 477.71 | 482.74 | 477.02 | 481.36 | 385.76 | 440,900 |
| 2017-11-20 | 474.99 | 476.37 | 472.85 | 474.77 | 380.48 | 392,100 |
| 2017-11-17 | 471.75 | 479.25 | 471.66 | 473.99 | 379.85 | 505,600 |
| 2017-11-16 | 473.21 | 474.35 | 470.56 | 474.02 | 379.88 | 247,000 |
| 2017-11-15 | 467.86 | 472.28 | 463.75 | 470.50 | 377.06 | 470,400 |
| 2017-11-14 | 463.22 | 470.61 | 462.60 | 470.45 | 377.02 | 366,000 |
| 2017-11-13 | 462.38 | 465.43 | 461.07 | 465.11 | 372.74 | 499,100 |
| 2017-11-10 | 466.15 | 468.88 | 463.57 | 465.83 | 373.31 | 304,000 |
| 2017-11-09 | 469.36 | 471.99 | 462.51 | 466.60 | 373.93 | 454,700 |
| 2017-11-08 | 472.14 | 473.93 | 470.96 | 472.20 | 378.42 | 362,200 |
| 2017-11-07 | 475.21 | 479.53 | 472.23 | 473.37 | 379.36 | 240,400 |
| 2017-11-06 | 478.75 | 479.79 | 475.05 | 475.61 | 381.15 | 241,600 |
| 2017-11-03 | 473.23 | 480.17 | 472.10 | 479.11 | 383.96 | 435,600 |
| 2017-11-02 | 469.43 | 476.91 | 469.33 | 474.92 | 380.60 | 528,800 |
| 2017-11-01 | 473.21 | 473.85 | 468.80 | 469.29 | 376.09 | 449,300 |
| 2017-10-31 | 471.72 | 473.18 | 470.24 | 470.83 | 377.32 | 413,100 |
| 2017-10-30 | 475.33 | 475.66 | 471.60 | 472.29 | 378.49 | 320,900 |
| 2017-10-27 | 473.69 | 477.86 | 470.66 | 475.13 | 380.77 | 432,600 |
| 2017-10-26 | 472.18 | 475.30 | 470.67 | 473.48 | 379.45 | 495,200 |
| 2017-10-25 | 473.72 | 474.81 | 465.15 | 469.15 | 375.98 | 644,000 |
| 2017-10-24 | 477.65 | 478.28 | 472.04 | 473.72 | 379.64 | 510,400 |
| 2017-10-23 | 476.99 | 479.47 | 473.73 | 474.39 | 380.17 | 436,600 |
| 2017-10-20 | 489.79 | 489.79 | 475.19 | 476.62 | 381.96 | 531,300 |
| 2017-10-19 | 474.00 | 477.64 | 472.24 | 476.79 | 382.10 | 464,100 |
| 2017-10-18 | 477.43 | 477.88 | 474.35 | 477.50 | 382.67 | 414,800 |
| 2017-10-17 | 477.22 | 478.46 | 472.80 | 475.55 | 381.10 | 431,700 |
| 2017-10-16 | 476.63 | 478.75 | 474.73 | 477.96 | 383.04 | 425,400 |
| 2017-10-13 | 480.51 | 483.56 | 475.07 | 475.49 | 381.06 | 639,700 |
| 2017-10-12 | 476.00 | 485.23 | 473.99 | 480.59 | 385.14 | 1,241,700 |
| 2017-10-11 | 474.00 | 474.37 | 460.16 | 473.93 | 379.81 | 1,031,800 |
| 2017-10-10 | 463.25 | 465.49 | 461.63 | 465.49 | 373.04 | 687,300 |
| 2017-10-09 | 464.91 | 465.81 | 461.66 | 462.45 | 370.61 | 339,300 |
| 2017-10-06 | 464.43 | 465.87 | 459.39 | 463.22 | 371.22 | 458,400 |
| 2017-10-05 | 458.56 | 465.61 | 456.96 | 464.43 | 372.19 | 642,200 |
| 2017-10-04 | 450.85 | 457.94 | 448.99 | 457.91 | 366.97 | 839,700 |
| 2017-10-03 | 449.42 | 450.90 | 446.87 | 450.79 | 361.26 | 540,500 |
| 2017-10-02 | 447.73 | 450.49 | 447.01 | 449.95 | 360.59 | 416,300 |
| 2017-09-29 | 445.00 | 448.53 | 443.56 | 447.09 | 358.30 | 457,700 |
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.