BlackRock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,064.43 | 1,083.39 | 1,057.77 | 1,082.20 | 1,059.56 | 470,300 |
| 2025-11-06 | 1,069.64 | 1,079.05 | 1,056.07 | 1,069.44 | 1,047.06 | 415,700 |
| 2025-11-05 | 1,058.99 | 1,082.57 | 1,053.63 | 1,073.57 | 1,051.11 | 550,200 |
| 2025-11-04 | 1,061.00 | 1,067.38 | 1,057.00 | 1,059.91 | 1,037.73 | 934,800 |
| 2025-11-03 | 1,079.08 | 1,081.83 | 1,057.20 | 1,068.83 | 1,046.47 | 790,900 |
| 2025-10-31 | 1,090.00 | 1,092.52 | 1,073.76 | 1,082.81 | 1,060.15 | 895,300 |
| 2025-10-30 | 1,097.40 | 1,106.89 | 1,090.95 | 1,098.05 | 1,075.08 | 631,700 |
| 2025-10-29 | 1,117.62 | 1,121.81 | 1,096.99 | 1,098.00 | 1,075.03 | 861,700 |
| 2025-10-28 | 1,131.97 | 1,138.65 | 1,124.54 | 1,124.95 | 1,101.41 | 390,000 |
| 2025-10-27 | 1,146.39 | 1,146.39 | 1,128.95 | 1,131.31 | 1,107.64 | 726,100 |
| 2025-10-24 | 1,141.27 | 1,144.50 | 1,133.24 | 1,136.63 | 1,112.85 | 560,700 |
| 2025-10-23 | 1,131.51 | 1,132.52 | 1,119.99 | 1,125.00 | 1,101.46 | 371,600 |
| 2025-10-22 | 1,129.50 | 1,134.94 | 1,120.22 | 1,129.68 | 1,106.04 | 618,600 |
| 2025-10-21 | 1,158.16 | 1,159.72 | 1,129.47 | 1,130.00 | 1,106.36 | 1,052,000 |
| 2025-10-20 | 1,178.00 | 1,178.99 | 1,158.62 | 1,160.00 | 1,135.73 | 678,800 |
| 2025-10-17 | 1,169.06 | 1,176.18 | 1,154.15 | 1,161.16 | 1,136.86 | 777,500 |
| 2025-10-16 | 1,204.00 | 1,209.89 | 1,168.13 | 1,171.36 | 1,146.85 | 1,250,200 |
| 2025-10-15 | 1,200.00 | 1,219.94 | 1,178.00 | 1,202.59 | 1,177.43 | 1,003,700 |
| 2025-10-14 | 1,140.00 | 1,209.82 | 1,135.00 | 1,194.26 | 1,169.27 | 1,146,400 |
| 2025-10-13 | 1,147.62 | 1,163.44 | 1,144.72 | 1,155.12 | 1,130.95 | 742,400 |
| 2025-10-10 | 1,172.50 | 1,180.93 | 1,131.38 | 1,132.36 | 1,108.67 | 643,500 |
| 2025-10-09 | 1,170.63 | 1,177.50 | 1,157.12 | 1,167.43 | 1,143.00 | 478,000 |
| 2025-10-08 | 1,171.44 | 1,178.19 | 1,155.47 | 1,165.00 | 1,140.62 | 393,500 |
| 2025-10-07 | 1,179.27 | 1,183.95 | 1,155.03 | 1,166.23 | 1,141.83 | 531,300 |
| 2025-10-06 | 1,168.98 | 1,184.13 | 1,158.60 | 1,179.27 | 1,154.60 | 772,600 |
| 2025-10-03 | 1,166.96 | 1,168.01 | 1,157.85 | 1,160.69 | 1,136.40 | 377,200 |
| 2025-10-02 | 1,145.54 | 1,167.48 | 1,138.60 | 1,160.54 | 1,136.26 | 615,800 |
| 2025-10-01 | 1,154.00 | 1,156.92 | 1,133.69 | 1,141.07 | 1,117.19 | 604,300 |
| 2025-09-30 | 1,176.65 | 1,183.50 | 1,154.50 | 1,165.87 | 1,141.48 | 691,600 |
| 2025-09-29 | 1,167.40 | 1,182.14 | 1,163.85 | 1,175.56 | 1,150.96 | 567,500 |
| 2025-09-26 | 1,152.00 | 1,159.48 | 1,150.78 | 1,156.45 | 1,132.25 | 435,500 |
| 2025-09-25 | 1,122.68 | 1,149.12 | 1,118.00 | 1,147.29 | 1,123.28 | 680,300 |
| 2025-09-24 | 1,133.50 | 1,140.43 | 1,125.61 | 1,127.98 | 1,104.38 | 345,400 |
| 2025-09-23 | 1,138.50 | 1,146.26 | 1,127.41 | 1,131.75 | 1,108.07 | 427,100 |
| 2025-09-22 | 1,137.19 | 1,142.91 | 1,133.70 | 1,136.21 | 1,112.44 | 366,000 |
| 2025-09-19 | 1,138.77 | 1,145.05 | 1,126.00 | 1,142.85 | 1,118.94 | 1,505,500 |
| 2025-09-18 | 1,136.94 | 1,151.94 | 1,134.50 | 1,137.13 | 1,113.34 | 523,900 |
| 2025-09-17 | 1,121.00 | 1,133.45 | 1,117.00 | 1,131.78 | 1,108.10 | 508,000 |
| 2025-09-16 | 1,120.00 | 1,123.39 | 1,106.61 | 1,118.89 | 1,095.48 | 547,500 |
| 2025-09-15 | 1,120.58 | 1,125.61 | 1,110.50 | 1,115.11 | 1,091.78 | 506,800 |
| 2025-09-12 | 1,132.72 | 1,140.00 | 1,118.65 | 1,123.41 | 1,099.90 | 544,800 |
| 2025-09-11 | 1,105.00 | 1,141.83 | 1,102.97 | 1,134.18 | 1,110.45 | 585,100 |
| 2025-09-10 | 1,107.28 | 1,118.52 | 1,098.81 | 1,102.89 | 1,079.81 | 367,400 |
| 2025-09-09 | 1,101.56 | 1,113.71 | 1,100.05 | 1,105.67 | 1,082.54 | 334,200 |
| 2025-09-08 | 1,098.28 | 1,105.82 | 1,094.00 | 1,104.92 | 1,081.80 | 671,000 |
| 2025-09-05 | 1,107.71 | 1,110.18 | 1,088.57 | 1,099.15 | 1,076.15 | 487,600 |
| 2025-09-04 | 1,109.00 | 1,113.00 | 1,101.58 | 1,108.76 | 1,080.46 | 460,000 |
| 2025-09-03 | 1,112.60 | 1,113.20 | 1,092.66 | 1,099.49 | 1,071.43 | 412,900 |
| 2025-09-02 | 1,117.84 | 1,119.99 | 1,100.59 | 1,114.77 | 1,086.32 | 391,300 |
| 2025-08-29 | 1,131.90 | 1,134.14 | 1,118.45 | 1,127.14 | 1,098.37 | 356,100 |
| 2025-08-28 | 1,133.80 | 1,138.00 | 1,127.12 | 1,130.48 | 1,101.63 | 475,200 |
| 2025-08-27 | 1,138.39 | 1,144.78 | 1,131.56 | 1,131.63 | 1,102.75 | 310,000 |
| 2025-08-26 | 1,135.03 | 1,142.41 | 1,125.53 | 1,139.80 | 1,110.71 | 580,200 |
| 2025-08-25 | 1,143.41 | 1,150.00 | 1,136.57 | 1,137.10 | 1,108.08 | 415,000 |
| 2025-08-22 | 1,128.89 | 1,157.75 | 1,126.00 | 1,148.17 | 1,118.86 | 433,700 |
| 2025-08-21 | 1,124.82 | 1,129.00 | 1,118.83 | 1,124.75 | 1,096.04 | 275,100 |
| 2025-08-20 | 1,125.86 | 1,132.84 | 1,114.01 | 1,128.46 | 1,099.66 | 573,100 |
| 2025-08-19 | 1,126.28 | 1,135.00 | 1,121.80 | 1,128.47 | 1,099.67 | 611,700 |
| 2025-08-18 | 1,134.00 | 1,141.00 | 1,126.82 | 1,136.12 | 1,107.12 | 405,800 |
| 2025-08-15 | 1,163.52 | 1,163.52 | 1,134.43 | 1,135.01 | 1,106.04 | 582,200 |
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.