BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	442.00	446.65	439.52	446.11	357.51	473,500
2017-09-27	438.27	438.68	433.87	438.40	351.33	410,200
2017-09-26	438.66	438.66	433.80	434.40	348.13	308,400
2017-09-25	435.49	437.80	433.18	437.63	350.72	288,600
2017-09-22	433.03	437.14	431.91	435.49	349.00	285,800
2017-09-21	434.73	435.87	431.40	433.63	347.51	293,300
2017-09-20	434.37	435.20	431.36	434.07	347.86	398,900
2017-09-19	430.69	433.71	428.95	432.39	346.52	361,900
2017-09-18	429.39	431.71	428.55	429.44	344.15	455,400
2017-09-15	426.74	429.39	423.13	428.72	343.57	850,200
2017-09-14	425.79	427.00	424.43	425.69	341.15	468,300
2017-09-13	428.37	428.40	424.08	425.52	341.01	401,000
2017-09-12	426.14	428.70	424.69	428.57	343.45	333,900
2017-09-11	417.49	426.04	417.49	424.04	339.82	443,200
2017-09-08	413.17	417.77	412.64	415.95	333.34	316,400
2017-09-07	413.75	414.40	409.41	414.25	331.98	483,300
2017-09-06	415.38	417.70	411.89	412.19	330.33	430,000
2017-09-05	419.47	421.49	413.04	413.65	331.50	615,500
2017-09-01	422.35	424.28	420.63	421.78	338.01	441,900
2017-08-31	415.71	420.28	415.54	419.01	335.79	501,600
2017-08-30	414.76	417.94	413.92	416.20	331.54	404,800
2017-08-29	410.50	415.50	408.62	414.13	329.89	505,500
2017-08-28	417.33	418.76	413.71	414.34	330.06	499,400
2017-08-25	417.43	419.80	416.22	416.37	331.67	466,700
2017-08-24	419.37	419.96	415.74	415.94	331.33	308,500
2017-08-23	418.41	420.25	416.41	418.07	333.03	387,400
2017-08-22	416.57	422.28	416.57	421.37	335.66	355,900
2017-08-21	416.36	416.36	411.80	415.37	330.88	526,100
2017-08-18	417.21	419.76	414.38	416.55	331.82	1,015,000
2017-08-17	426.91	428.33	419.70	419.94	334.52	443,900
2017-08-16	431.74	431.77	426.52	427.07	340.20	326,100
2017-08-15	429.88	431.12	426.94	428.25	341.14	372,800
2017-08-14	427.79	429.75	426.25	428.06	340.99	453,300
2017-08-11	422.15	428.23	422.14	424.16	337.88	807,100
2017-08-10	428.87	430.05	422.38	422.69	336.71	488,200
2017-08-09	426.31	431.57	425.26	431.34	343.60	350,600
2017-08-08	427.80	431.92	427.01	428.82	341.59	397,800
2017-08-07	427.04	428.76	426.02	427.87	340.83	279,500
2017-08-04	428.61	429.15	425.99	426.51	339.75	412,600
2017-08-03	424.35	427.09	424.00	426.01	339.35	442,000
2017-08-02	428.56	429.94	424.35	425.55	338.99	394,800
2017-08-01	429.67	431.79	427.32	429.98	342.51	440,900
2017-07-31	426.48	427.99	424.65	426.53	339.77	578,000
2017-07-28	425.00	426.09	421.90	424.00	337.75	444,400
2017-07-27	434.44	435.35	421.96	425.51	338.95	538,300
2017-07-26	432.44	435.53	431.26	432.71	344.69	739,200
2017-07-25	432.00	434.00	430.14	431.35	343.61	531,000
2017-07-24	427.62	429.08	427.35	428.32	341.19	372,400
2017-07-21	426.00	429.55	425.45	428.65	341.46	440,700
2017-07-20	426.56	427.60	425.02	427.28	340.36	396,600
2017-07-19	429.04	429.58	424.76	426.46	339.71	517,200
2017-07-18	421.92	427.15	420.20	426.88	340.05	848,100
2017-07-17	428.00	431.77	422.88	424.63	338.25	1,247,300
2017-07-14	436.43	442.84	435.27	438.34	349.17	766,200
2017-07-13	436.66	438.57	435.14	437.88	348.81	477,600
2017-07-12	433.50	436.52	432.14	435.29	346.74	468,600
2017-07-11	436.74	437.01	429.67	431.91	344.05	507,200
2017-07-10	431.71	438.85	431.23	436.24	347.50	517,000
2017-07-07	427.55	433.04	425.95	432.38	344.43	390,000
2017-07-06	426.99	428.57	424.94	425.19	338.70	335,400

← NewerPage 39 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.