BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	381.72	389.30	381.72	386.02	305.62	550,100
2017-04-06	381.25	385.44	380.24	384.10	304.10	330,700
2017-04-05	383.48	386.79	380.20	380.91	301.57	467,000
2017-04-04	381.23	381.88	379.07	380.80	301.49	407,500
2017-04-03	383.83	385.20	378.16	382.09	302.51	502,200
2017-03-31	382.58	386.24	381.57	383.51	303.63	434,600
2017-03-30	378.10	384.13	378.10	383.04	303.26	483,800
2017-03-29	378.52	380.92	377.59	379.41	300.39	461,600
2017-03-28	373.78	381.88	373.61	380.63	301.35	593,800
2017-03-27	369.26	375.05	368.00	375.00	296.89	614,100
2017-03-24	376.77	377.96	372.23	374.41	296.43	318,400
2017-03-23	374.50	379.32	374.50	375.40	297.21	418,100
2017-03-22	373.58	376.21	372.00	375.47	297.27	343,800
2017-03-21	383.00	383.12	374.09	375.16	297.02	610,500
2017-03-20	382.12	382.44	378.87	380.45	301.21	436,100
2017-03-17	391.23	391.23	382.62	382.85	303.11	672,200
2017-03-16	389.11	392.12	387.25	390.00	308.77	535,600
2017-03-15	385.40	388.97	384.10	388.22	307.36	433,500
2017-03-14	383.19	386.09	381.34	383.29	303.46	353,400
2017-03-13	385.62	386.13	383.11	384.89	304.72	404,300
2017-03-10	387.33	387.99	383.89	384.58	304.48	483,400
2017-03-09	385.32	386.96	381.93	384.27	304.23	393,700
2017-03-08	387.98	389.03	384.37	384.55	304.45	416,200
2017-03-07	387.06	387.65	384.20	385.35	305.09	360,700
2017-03-06	387.72	388.94	385.76	387.66	306.92	366,100
2017-03-03	392.03	392.93	389.42	390.17	308.90	340,900
2017-03-02	395.15	395.38	391.42	391.65	310.08	475,100
2017-03-01	394.25	399.17	392.79	397.81	312.97	791,500
2017-02-28	389.04	391.08	386.92	387.46	304.83	781,800
2017-02-27	389.55	391.37	388.22	391.00	307.62	368,600
2017-02-24	388.03	389.16	385.73	389.16	306.17	483,500
2017-02-23	391.47	391.77	388.00	390.61	307.31	387,300
2017-02-22	389.04	390.95	387.79	390.71	307.39	421,900
2017-02-21	390.94	392.83	388.98	390.10	306.91	434,300
2017-02-17	389.76	390.69	388.01	388.76	305.85	607,400
2017-02-16	392.63	393.70	389.93	391.97	308.38	503,700
2017-02-15	385.29	393.72	385.29	393.04	309.22	640,000
2017-02-14	385.80	386.51	383.26	384.98	302.88	772,300
2017-02-13	384.74	387.28	383.34	385.83	303.55	453,300
2017-02-10	380.19	383.94	379.85	382.89	301.24	578,300
2017-02-09	376.48	379.91	375.69	378.57	297.84	493,000
2017-02-08	375.08	376.26	373.80	374.56	294.68	433,800
2017-02-07	377.63	379.00	376.52	376.89	296.51	546,900
2017-02-06	374.55	378.83	374.55	377.42	296.93	546,500
2017-02-03	372.00	378.64	371.57	378.00	297.39	953,400
2017-02-02	366.45	372.45	365.83	371.64	292.38	832,400
2017-02-01	375.21	378.11	370.87	373.00	293.45	618,900
2017-01-31	374.69	375.27	372.20	373.98	294.23	714,600
2017-01-30	374.81	375.53	370.70	375.18	295.17	591,800
2017-01-27	380.45	381.37	372.90	375.06	295.08	686,900
2017-01-26	382.55	388.28	378.41	379.42	298.51	836,500
2017-01-25	384.98	388.82	383.89	388.33	305.52	597,000
2017-01-24	380.10	383.39	378.54	381.38	300.05	615,100
2017-01-23	381.34	381.34	376.03	378.06	297.44	502,800
2017-01-20	379.28	381.63	378.83	381.40	300.06	660,900
2017-01-19	377.67	379.70	376.10	377.35	296.88	456,100
2017-01-18	376.16	378.04	373.39	378.00	297.39	508,500
2017-01-17	377.10	377.10	373.34	374.80	294.87	647,300
2017-01-13	378.69	386.95	375.95	379.35	298.45	620,400
2017-01-12	379.62	379.87	372.21	378.29	297.62	777,400

← NewerPage 41 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.