BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	354.80	357.27	350.78	354.91	277.54	790,300
2016-10-13	348.52	350.94	344.42	349.34	273.18	576,400
2016-10-12	352.47	353.97	350.39	351.10	274.56	500,400
2016-10-11	357.26	357.26	350.39	351.87	275.16	557,300
2016-10-10	360.01	362.00	357.98	358.80	280.58	461,400
2016-10-07	356.99	358.60	355.50	357.21	279.34	789,300
2016-10-06	358.25	359.23	356.04	356.80	279.02	707,800
2016-10-05	357.63	359.72	355.67	358.24	280.14	705,800
2016-10-04	360.50	361.52	355.26	356.03	278.41	711,500
2016-10-03	361.70	364.13	357.73	360.07	281.57	623,200
2016-09-30	359.95	363.88	358.00	362.46	283.44	580,400
2016-09-29	360.00	363.64	354.02	357.23	279.35	665,600
2016-09-28	363.78	363.79	359.14	361.68	282.83	503,400
2016-09-27	359.00	362.61	358.29	361.79	282.92	496,200
2016-09-26	363.00	364.56	359.90	360.70	282.07	487,000
2016-09-23	372.09	373.26	365.55	365.65	285.94	549,700
2016-09-22	373.68	375.95	372.30	373.87	292.37	556,900
2016-09-21	367.66	371.24	366.33	370.37	289.63	488,100
2016-09-20	371.81	371.81	365.71	365.71	285.98	461,800
2016-09-19	368.87	372.41	366.52	367.96	287.74	547,500
2016-09-16	362.64	366.58	360.11	365.97	286.19	1,122,300
2016-09-15	360.70	366.86	359.35	365.50	285.82	588,900
2016-09-14	361.78	364.74	359.28	360.70	282.07	394,500
2016-09-13	365.57	367.75	358.86	360.91	282.23	689,200
2016-09-12	360.00	369.32	358.42	368.10	287.85	868,700
2016-09-09	369.66	370.17	362.13	362.18	283.22	648,200
2016-09-08	372.02	373.44	371.18	372.38	291.20	380,100
2016-09-07	369.86	373.65	368.00	373.54	292.11	378,500
2016-09-06	373.81	374.49	369.76	371.59	290.58	532,200
2016-09-02	374.51	375.69	371.91	373.85	292.35	293,500
2016-09-01	374.12	375.83	366.72	372.17	291.04	457,500
2016-08-31	372.52	374.04	370.66	372.81	291.54	618,100
2016-08-30	374.10	376.65	373.60	376.00	292.24	631,400
2016-08-29	372.14	375.72	371.86	373.80	290.53	362,900
2016-08-26	370.00	373.91	368.52	371.09	288.42	362,000
2016-08-25	368.00	369.36	366.67	368.50	286.41	485,300
2016-08-24	371.65	372.76	368.36	369.12	286.89	401,400
2016-08-23	374.48	374.48	372.15	372.28	289.35	284,000
2016-08-22	371.90	372.49	369.75	371.55	288.78	390,600
2016-08-19	369.93	372.98	367.74	372.05	289.17	378,900
2016-08-18	369.02	370.90	369.02	370.79	288.19	291,200
2016-08-17	367.02	370.42	366.56	370.10	287.65	338,300
2016-08-16	369.12	370.95	366.99	367.07	285.30	312,300
2016-08-15	368.00	371.77	367.73	370.74	288.15	369,000
2016-08-12	365.00	367.07	364.00	366.60	284.93	360,400
2016-08-11	366.29	368.81	366.29	367.39	285.55	495,600
2016-08-10	369.52	369.52	365.51	366.44	284.81	489,000
2016-08-09	372.50	372.50	368.24	368.65	286.53	534,600
2016-08-08	374.54	375.95	370.93	371.69	288.89	550,600
2016-08-05	370.28	375.26	369.01	374.75	291.27	675,500
2016-08-04	367.67	369.16	365.65	366.25	284.66	452,400
2016-08-03	367.08	369.00	366.37	368.16	286.15	821,800
2016-08-02	366.10	367.92	364.98	367.08	285.31	745,200
2016-08-01	366.66	368.45	365.52	368.32	286.27	806,300
2016-07-29	362.87	367.22	362.80	366.25	284.66	648,500
2016-07-28	362.64	364.98	360.69	363.37	282.42	407,300
2016-07-27	362.19	365.67	361.21	363.31	282.38	458,400
2016-07-26	360.75	362.74	358.67	361.93	281.30	358,300
2016-07-25	363.00	363.78	360.08	361.42	280.91	419,400
2016-07-22	360.40	363.21	359.27	363.05	282.18	503,900

← NewerPage 43 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.