BlackRock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	359.28	360.30	357.66	359.50	279.42	589,400
2016-07-20	358.66	360.73	355.58	359.78	279.63	433,400
2016-07-19	355.46	357.48	355.40	356.58	277.15	353,200
2016-07-18	357.56	359.69	356.80	357.78	278.08	448,400
2016-07-15	355.94	357.59	351.13	356.85	277.36	654,400
2016-07-14	354.50	362.00	352.99	355.19	276.07	799,400
2016-07-13	357.58	358.89	354.01	357.50	277.86	569,300
2016-07-12	350.01	357.84	349.55	357.37	277.76	874,800
2016-07-11	348.04	349.44	345.14	347.50	270.09	403,800
2016-07-08	341.58	345.39	339.04	345.20	268.30	533,900
2016-07-07	335.00	337.55	331.21	335.11	260.46	776,600
2016-07-06	332.50	338.20	329.58	336.11	261.24	708,100
2016-07-05	338.66	339.17	332.53	336.08	261.21	513,800
2016-07-01	342.03	346.30	339.60	341.28	265.25	475,700
2016-06-30	337.96	342.67	334.23	342.53	266.23	753,600
2016-06-29	329.00	336.92	327.25	336.74	261.73	852,800
2016-06-28	324.33	326.97	318.00	323.96	251.79	648,600
2016-06-27	326.48	326.63	317.60	319.54	248.36	1,230,200
2016-06-24	337.13	343.88	331.01	332.51	258.44	1,480,700
2016-06-23	352.81	356.93	351.91	356.85	277.36	421,200
2016-06-22	348.50	351.74	346.74	347.67	270.22	442,300
2016-06-21	349.11	350.59	346.51	348.00	270.48	343,200
2016-06-20	349.51	351.97	347.84	348.43	270.81	677,600
2016-06-17	340.33	343.27	339.58	341.88	265.72	596,900
2016-06-16	336.88	339.90	332.01	339.46	263.84	660,600
2016-06-15	342.33	344.08	339.01	339.55	263.91	747,400
2016-06-14	343.08	344.59	339.49	339.79	264.10	748,600
2016-06-13	346.16	350.57	344.47	344.59	267.83	532,800
2016-06-10	351.50	352.37	345.64	346.97	269.68	768,400
2016-06-09	356.65	359.00	355.39	357.96	278.22	331,400
2016-06-08	358.56	361.67	358.40	360.35	280.08	335,700
2016-06-07	363.26	363.64	358.81	359.06	279.07	484,500
2016-06-06	358.88	364.48	358.88	362.06	281.41	435,600
2016-06-03	358.49	359.88	351.88	359.37	279.31	473,900
2016-06-02	360.88	363.16	356.71	361.11	280.67	518,900
2016-06-01	361.56	365.92	358.85	364.59	281.59	447,500
2016-05-31	366.30	366.30	361.99	363.85	281.02	625,700
2016-05-27	363.34	366.05	363.34	365.09	281.98	314,400
2016-05-26	364.10	364.85	361.44	363.10	280.44	342,700
2016-05-25	363.44	365.47	363.13	364.09	281.21	485,700
2016-05-24	358.00	361.71	356.40	361.18	278.96	611,400
2016-05-23	354.00	356.53	353.17	353.90	273.34	341,100
2016-05-20	353.61	357.33	352.17	354.01	273.42	516,000
2016-05-19	350.38	353.22	345.69	350.57	270.76	554,900
2016-05-18	347.05	356.71	347.05	353.49	273.02	625,500
2016-05-17	350.78	352.86	347.62	348.82	269.41	647,200
2016-05-16	347.61	354.15	347.61	351.83	271.74	489,000
2016-05-13	354.72	357.85	346.27	347.29	268.23	559,100
2016-05-12	356.56	357.71	352.68	355.60	274.65	393,800
2016-05-11	358.40	359.78	353.42	353.82	273.27	482,900
2016-05-10	358.00	360.30	355.77	360.18	278.19	456,600
2016-05-09	355.95	357.75	353.29	355.01	274.19	410,700
2016-05-06	350.56	357.09	350.23	356.01	274.97	509,500
2016-05-05	352.42	354.50	351.17	352.08	271.93	521,600
2016-05-04	352.59	355.53	350.73	352.17	272.00	599,400
2016-05-03	356.00	356.63	352.08	355.69	274.72	485,300
2016-05-02	358.77	362.68	355.12	361.50	279.21	739,000
2016-04-29	356.63	358.04	353.15	356.33	275.21	586,700
2016-04-28	363.20	365.88	357.68	358.83	277.14	509,400
2016-04-27	366.00	369.33	363.81	367.47	283.82	451,200

← NewerPage 44 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.