BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	379.67	382.47	377.10	380.95	299.71	948,800
2017-01-10	381.78	382.28	378.55	380.31	299.21	452,800
2017-01-09	384.35	385.43	380.01	380.42	299.29	505,300
2017-01-06	383.57	385.47	381.43	384.30	302.34	453,400
2017-01-05	384.98	386.70	380.08	382.54	300.96	468,400
2017-01-04	384.65	386.97	383.16	386.66	304.20	680,800
2017-01-03	384.62	387.95	382.28	386.43	304.02	743,900
2016-12-30	381.56	382.35	378.64	380.54	299.39	515,600
2016-12-29	381.34	384.19	378.92	379.00	298.17	485,300
2016-12-28	388.38	388.74	380.71	381.03	299.77	506,100
2016-12-27	388.01	388.58	385.62	387.49	304.85	285,500
2016-12-23	387.12	388.84	384.35	385.74	303.48	579,600
2016-12-22	390.26	390.26	385.33	387.12	304.56	862,400
2016-12-21	398.82	399.09	392.21	393.53	309.61	671,700
2016-12-20	392.41	399.46	392.22	398.45	313.48	716,400
2016-12-19	392.25	393.55	389.00	389.77	306.65	812,200
2016-12-16	395.23	396.40	391.00	392.62	308.89	1,023,400
2016-12-15	391.52	394.70	388.81	393.75	309.78	630,200
2016-12-14	391.22	396.91	388.81	390.00	306.83	942,700
2016-12-13	391.28	395.04	389.13	392.64	308.91	907,000
2016-12-12	394.28	396.64	385.26	390.28	307.05	1,460,900
2016-12-09	391.90	391.95	386.20	388.54	305.68	934,600
2016-12-08	380.02	392.05	377.64	390.33	307.09	1,115,200
2016-12-07	374.42	380.44	373.77	379.81	297.01	503,800
2016-12-06	375.34	375.38	371.40	373.97	292.44	644,200
2016-12-05	374.33	376.73	371.54	374.35	292.74	589,200
2016-12-02	377.21	377.46	369.40	371.36	290.40	569,000
2016-12-01	373.81	381.24	371.65	377.20	294.97	930,200
2016-11-30	372.57	372.93	368.61	370.79	289.96	621,900
2016-11-29	369.13	370.97	366.22	368.55	288.21	694,500
2016-11-28	370.98	372.80	368.21	368.65	288.28	501,800
2016-11-25	373.03	374.12	371.11	373.67	292.21	227,100
2016-11-23	372.38	373.77	370.50	372.99	291.68	517,800
2016-11-22	375.12	376.05	371.40	373.06	291.73	529,100
2016-11-21	374.44	375.08	372.10	374.57	292.91	375,600
2016-11-18	371.22	375.20	370.55	372.78	291.51	468,900
2016-11-17	368.45	372.15	367.07	371.37	290.41	569,100
2016-11-16	369.48	372.30	367.39	367.45	287.35	659,000
2016-11-15	373.82	374.22	367.51	372.15	291.02	1,096,500
2016-11-14	373.78	375.44	369.79	373.81	292.32	772,900
2016-11-11	371.85	373.95	367.79	371.19	290.27	660,000
2016-11-10	368.84	380.30	367.11	375.01	293.26	1,442,300
2016-11-09	352.92	365.94	349.04	364.42	284.98	1,107,400
2016-11-08	356.04	356.84	351.95	353.49	276.43	776,600
2016-11-07	352.04	358.93	351.97	357.64	279.67	1,080,300
2016-11-04	341.36	348.72	339.90	345.80	270.41	1,034,800
2016-11-03	339.47	343.11	338.71	341.14	266.77	714,000
2016-11-02	340.86	341.72	337.43	338.61	264.79	668,000
2016-11-01	343.36	343.42	338.53	340.96	266.63	796,000
2016-10-31	341.49	343.14	339.02	341.24	266.85	809,100
2016-10-28	341.75	342.45	337.77	339.69	265.64	614,000
2016-10-27	341.63	342.57	337.15	340.28	266.10	703,500
2016-10-26	340.18	341.00	336.84	340.15	266.00	1,149,800
2016-10-25	342.09	344.43	341.34	341.54	267.08	790,300
2016-10-24	349.32	349.40	342.38	343.14	268.33	987,200
2016-10-21	345.43	347.63	344.41	345.55	270.22	906,900
2016-10-20	352.61	354.71	348.78	349.17	273.05	1,139,100
2016-10-19	356.74	357.18	352.72	352.72	275.83	813,700
2016-10-18	355.50	359.67	355.44	356.59	278.85	704,700
2016-10-17	355.42	356.97	352.95	354.60	277.30	624,200

← NewerPage 42 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.