BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	428.82	429.92	426.26	428.77	341.55	446,700
2017-07-03	425.92	430.91	425.04	428.82	341.59	379,900
2017-06-30	425.80	426.87	422.28	422.41	336.48	502,000
2017-06-29	429.90	430.84	421.05	423.24	337.15	748,900
2017-06-28	426.32	427.19	422.62	426.85	340.02	391,400
2017-06-27	425.87	426.50	421.82	422.13	336.26	416,700
2017-06-26	423.59	426.22	422.26	424.69	338.30	389,600
2017-06-23	424.35	426.13	420.26	421.62	335.86	811,800
2017-06-22	420.29	424.74	419.45	423.17	337.09	359,800
2017-06-21	425.78	426.03	420.34	420.74	335.15	580,500
2017-06-20	426.50	427.66	424.54	424.69	338.30	487,500
2017-06-19	423.24	428.47	421.96	428.38	341.24	573,000
2017-06-16	423.22	423.47	419.69	420.51	334.97	1,182,100
2017-06-15	418.80	422.62	417.46	422.37	336.45	475,400
2017-06-14	417.87	421.61	416.77	421.49	335.75	519,300
2017-06-13	419.31	421.25	416.86	419.31	334.02	373,800
2017-06-12	417.75	420.00	416.90	418.31	333.22	783,700
2017-06-09	416.57	419.04	415.36	418.50	333.37	679,200
2017-06-08	413.80	417.63	413.61	415.23	330.77	683,300
2017-06-07	415.47	415.85	413.27	413.80	329.63	584,300
2017-06-06	411.31	416.56	411.05	413.83	329.65	667,200
2017-06-05	414.73	417.71	413.91	414.22	329.96	424,700
2017-06-02	411.80	416.54	410.23	414.71	330.35	878,700
2017-06-01	408.28	414.09	407.79	413.38	329.29	1,324,100
2017-05-31	408.00	409.58	406.09	409.24	324.00	917,200
2017-05-30	404.84	408.55	404.74	406.82	322.09	746,500
2017-05-26	404.24	407.75	403.12	407.02	322.24	737,300
2017-05-25	399.58	407.93	397.68	406.36	321.72	969,600
2017-05-24	396.96	396.96	393.00	396.31	313.77	493,000
2017-05-23	396.34	398.31	395.18	395.97	313.50	726,200
2017-05-22	395.69	399.00	394.58	396.28	313.74	663,900
2017-05-19	389.52	394.97	388.55	393.32	311.40	681,900
2017-05-18	382.63	392.83	381.84	388.48	307.57	1,011,300
2017-05-17	391.30	391.30	381.65	383.67	303.76	859,400
2017-05-16	389.76	392.28	387.71	391.30	309.80	594,000
2017-05-15	386.60	391.45	385.36	389.36	308.26	556,000
2017-05-12	381.74	385.20	381.19	385.12	304.91	458,100
2017-05-11	380.40	383.35	378.56	382.87	303.12	454,300
2017-05-10	380.58	382.47	377.85	382.27	302.65	404,900
2017-05-09	382.32	383.86	379.65	380.50	301.25	472,700
2017-05-08	384.64	384.96	380.77	382.38	302.74	336,900
2017-05-05	382.77	383.81	381.40	383.76	303.83	536,300
2017-05-04	386.40	386.40	381.30	383.31	303.47	460,200
2017-05-03	384.07	385.55	383.01	384.29	304.25	375,400
2017-05-02	383.57	384.89	382.31	384.50	304.42	379,800
2017-05-01	387.20	387.20	383.00	383.00	303.23	585,700
2017-04-28	390.00	391.36	384.29	384.57	304.47	580,500
2017-04-27	390.16	391.04	385.51	390.71	309.33	371,400
2017-04-26	388.45	391.90	387.10	388.87	307.87	465,300
2017-04-25	388.84	388.84	385.36	388.19	307.34	545,100
2017-04-24	385.93	389.11	384.12	386.65	306.12	595,800
2017-04-21	379.69	381.38	376.80	378.06	299.32	493,800
2017-04-20	378.35	382.84	375.67	381.59	302.11	725,800
2017-04-19	385.13	385.85	375.52	377.10	298.56	687,200
2017-04-18	381.59	384.23	379.72	383.61	303.71	498,500
2017-04-17	381.18	384.10	379.80	383.80	303.86	426,700
2017-04-13	378.86	384.54	378.01	379.00	300.06	366,700
2017-04-12	382.93	384.76	380.38	381.44	301.99	377,900
2017-04-11	383.68	384.52	379.55	384.05	304.06	442,000
2017-04-10	386.08	389.03	384.14	385.89	305.52	390,300

← NewerPage 40 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.