BlackRock, Inc. - Price History
Monthly price history for BLK (BlackRock, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $757.65 | $757.65 |
| March 2024 | $833.70 | $833.70 |
| February 2024 | $806.34 | $811.34 |
| January 2024 | $769.54 | $774.31 |
| December 2023 | $806.79 | $811.80 |
| November 2023 | $741.65 | $751.23 |
| October 2023 | $604.47 | $612.28 |
| September 2023 | $638.24 | $646.49 |
| August 2023 | $686.62 | $700.54 |
| July 2023 | $724.17 | $738.85 |
| June 2023 | $677.41 | $691.14 |
| May 2023 | $639.78 | $657.55 |
| April 2023 | $653.06 | $671.20 |
| March 2023 | $651.04 | $669.12 |
| February 2023 | $665.98 | $689.43 |
| January 2023 | $733.38 | $759.21 |
| December 2022 | $684.52 | $708.63 |
| November 2022 | $686.91 | $716 |
| October 2022 | $619.66 | $645.91 |
| September 2022 | $527.92 | $550.28 |
| August 2022 | $634.60 | $666.39 |
| July 2022 | $637.26 | $669.18 |
| June 2022 | $579.98 | $609.04 |
| May 2022 | $632.63 | $669.08 |
| April 2022 | $590.65 | $624.68 |
| March 2022 | $722.54 | $764.17 |
| February 2022 | $698.71 | $743.89 |
| January 2022 | $772.96 | $822.94 |
| December 2021 | $859.96 | $915.56 |
| November 2021 | $845.77 | $904.61 |
| October 2021 | $882.09 | $943.46 |
| September 2021 | $784.11 | $838.66 |
| August 2021 | $878.10 | $943.29 |
| July 2021 | $807.24 | $867.17 |
| June 2021 | $814.50 | $874.97 |
| May 2021 | $812.63 | $877.04 |
| April 2021 | $759.13 | $819.30 |
| March 2021 | $698.59 | $753.96 |
| February 2021 | $639.71 | $694.50 |
| January 2021 | $645.94 | $701.26 |
| December 2020 | $664.62 | $721.54 |
| November 2020 | $640 | $698.35 |
| October 2020 | $549.15 | $599.21 |
| September 2020 | $516.47 | $563.55 |
| August 2020 | $541.30 | $594.19 |
| July 2020 | $523.82 | $575.01 |
| June 2020 | $495.66 | $544.09 |
| May 2020 | $478.39 | $528.64 |
| April 2020 | $454.32 | $502.04 |
| March 2020 | $398.15 | $439.97 |
| February 2020 | $415.84 | $463.01 |
| January 2020 | $473.63 | $527.35 |
| December 2019 | $451.49 | $502.70 |
| November 2019 | $441.48 | $494.91 |
| October 2019 | $411.85 | $461.70 |
| September 2019 | $397.53 | $445.64 |
| August 2019 | $373.95 | $422.56 |
| July 2019 | $413.88 | $467.68 |
| June 2019 | $415.31 | $469.30 |
| May 2019 | $364.96 | $415.56 |
| April 2019 | $426.16 | $485.24 |
| March 2019 | $375.33 | $427.37 |
| February 2019 | $386.32 | $443.22 |
| January 2019 | $361.79 | $415.08 |
| December 2018 | $342.39 | $392.82 |
| November 2018 | $370.14 | $428.01 |
| October 2018 | $355.79 | $411.42 |
| September 2018 | $407.60 | $471.33 |
| August 2018 | $411.58 | $479.06 |
| July 2018 | $431.94 | $502.76 |
| June 2018 | $428.74 | $499.04 |
| May 2018 | $456.50 | $534.23 |
| April 2018 | $445.62 | $521.50 |
| March 2018 | $462.90 | $541.72 |
| February 2018 | $467.01 | $549.43 |
| January 2018 | $477.52 | $561.80 |
| December 2017 | $436.65 | $513.71 |
| November 2017 | $423.88 | $501.19 |
| October 2017 | $398.20 | $470.83 |
| September 2017 | $378.13 | $447.09 |
| August 2017 | $354.38 | $419.01 |
| July 2017 | $358.57 | $426.53 |
| June 2017 | $355.11 | $422.41 |
| May 2017 | $341.94 | $409.24 |
| April 2017 | $321.32 | $384.57 |
| March 2017 | $320.44 | $383.51 |
| February 2017 | $321.70 | $387.46 |
| January 2017 | $310.51 | $373.98 |
| December 2016 | $315.96 | $380.54 |
| November 2016 | $306 | $370.79 |
| October 2016 | $281.62 | $341.24 |
| September 2016 | $299.13 | $362.46 |
| August 2016 | $307.67 | $372.81 |
| July 2016 | $300.42 | $366.25 |
| June 2016 | $280.96 | $342.53 |
| May 2016 | $296.57 | $363.85 |
| April 2016 | $290.44 | $356.33 |
| March 2016 | $277.60 | $340.57 |
| February 2016 | $252.50 | $311.96 |
| January 2016 | $254.36 | $314.26 |
| December 2015 | $275.61 | $340.52 |
| November 2015 | $292.63 | $363.72 |
| October 2015 | $283.17 | $351.97 |
| September 2015 | $239.33 | $297.47 |
| August 2015 | $243.35 | $302.47 |
| July 2015 | $268.69 | $336.32 |
| June 2015 | $276.40 | $345.98 |
| May 2015 | $290.44 | $365.78 |
| April 2015 | $288.98 | $363.94 |
| March 2015 | $290.49 | $365.84 |
| February 2015 | $293.20 | $371.42 |
| January 2015 | $268.80 | $340.51 |
| December 2014 | $282.26 | $357.56 |
| November 2014 | $281.94 | $359.08 |
| October 2014 | $267.82 | $341.11 |
| September 2014 | $257.78 | $328.32 |
| August 2014 | $259.52 | $330.53 |
| July 2014 | $237.88 | $304.73 |
| June 2014 | $249.48 | $319.60 |
| May 2014 | $236.53 | $304.90 |
| April 2014 | $233.51 | $301 |
| March 2014 | $243.96 | $314.48 |
| February 2014 | $235 | $304.84 |
| January 2014 | $231.63 | $300.47 |
| December 2013 | $243.96 | $316.47 |
| November 2013 | $233.39 | $302.75 |
| October 2013 | $230.63 | $300.81 |
| September 2013 | $207.48 | $270.62 |
| August 2013 | $199.58 | $260.32 |
| July 2013 | $214.77 | $281.96 |
| June 2013 | $195.65 | $256.85 |
| May 2013 | $211.33 | $279.20 |
| April 2013 | $201.72 | $266.50 |
| March 2013 | $194.44 | $256.88 |
| February 2013 | $180.21 | $239.75 |
| January 2013 | $177.60 | $236.28 |
| December 2012 | $155.38 | $206.71 |
| November 2012 | $148.11 | $197.04 |
| October 2012 | $141.49 | $189.68 |
| September 2012 | $133 | $178.30 |
| August 2012 | $131.56 | $176.37 |
| July 2012 | $125.93 | $170.26 |
| June 2012 | $125.60 | $169.82 |
| May 2012 | $125.18 | $170.80 |
| April 2012 | $140.41 | $191.58 |
| March 2012 | $150.17 | $204.90 |
| February 2012 | $144.74 | $199 |
| January 2012 | $132.38 | $182 |
| December 2011 | $129.64 | $178.24 |
| November 2011 | $124.14 | $172.04 |
| October 2011 | $113.85 | $157.79 |
| September 2011 | $106.43 | $148.01 |
| August 2011 | $118.47 | $164.75 |
| July 2011 | $127.27 | $178.46 |
| June 2011 | $136.80 | $191.81 |
| May 2011 | $145.59 | $205.56 |
| April 2011 | $138.78 | $195.94 |
| March 2011 | $142.37 | $201.01 |
| February 2011 | $143.48 | $203.99 |
| January 2011 | $139.28 | $198.02 |
| December 2010 | $134.05 | $190.58 |
| November 2010 | $113.95 | $163 |
| October 2010 | $119.53 | $170.99 |
| September 2010 | $119.01 | $170.25 |
| August 2010 | $99.23 | $141.95 |
| July 2010 | $109.32 | $157.49 |
| June 2010 | $99.54 | $143.40 |
| May 2010 | $115.82 | $167.88 |
| April 2010 | $126.95 | $184 |
| March 2010 | $150.24 | $217.76 |
| February 2010 | $150.26 | $218.80 |
| January 2010 | $146.84 | $213.82 |
| December 2009 | $159.46 | $232.20 |
| November 2009 | $155.94 | $227.08 |
| October 2009 | $148.16 | $216.49 |
| September 2009 | $148.39 | $216.82 |
| August 2009 | $136.58 | $199.57 |
| July 2009 | $129.90 | $190.54 |
| June 2009 | $119.59 | $175.42 |
| May 2009 | $108.22 | $159.50 |
| April 2009 | $99.42 | $146.52 |
| March 2009 | $88.23 | $130.04 |
| February 2009 | $65.15 | $96.81 |
| January 2009 | $73.22 | $108.80 |
| December 2008 | $90.28 | $134.15 |
| November 2008 | $84.08 | $125.71 |
| October 2008 | $87.84 | $131.34 |
| September 2008 | $130.09 | $194.50 |
| August 2008 | $145.30 | $217.25 |
| July 2008 | $144.41 | $216.71 |
| June 2008 | $117.95 | $177 |
| May 2008 | $149.38 | $224.99 |
| April 2008 | $133.98 | $201.79 |
| March 2008 | $135.57 | $204.18 |
| February 2008 | $127.81 | $193.25 |
| January 2008 | $145.76 | $220.40 |
| December 2007 | $143.38 | $216.80 |
| November 2007 | $131.19 | $198.37 |
| October 2007 | $136.41 | $206.95 |
| September 2007 | $114.30 | $173.41 |
| August 2007 | $102.23 | $155.10 |
| July 2007 | $104.66 | $159.50 |
| June 2007 | $102.76 | $156.59 |
| May 2007 | $100.31 | $153.54 |
| April 2007 | $97.80 | $149.70 |
| March 2007 | $102.12 | $156.31 |
| February 2007 | $103.60 | $159.25 |
| January 2007 | $109.13 | $167.76 |
| December 2006 | $98.81 | $151.90 |
| November 2006 | $93.26 | $143.37 |
| October 2006 | $97.84 | $150.84 |
| September 2006 | $96.65 | $149 |
| August 2006 | $84.42 | $130.15 |
| July 2006 | $83.51 | $129.16 |
| June 2006 | $89.98 | $139.17 |
| May 2006 | $86.37 | $134 |
| April 2006 | $97.67 | $151.54 |
| March 2006 | $90.24 | $140 |
| February 2006 | $91.32 | $142.10 |
| January 2006 | $85.34 | $132.80 |
| December 2005 | $69.71 | $108.48 |
| November 2005 | $69.11 | $107.84 |
| October 2005 | $60.75 | $94.80 |
| September 2005 | $56.79 | $88.62 |
| August 2005 | $52.65 | $82.15 |
| July 2005 | $54.28 | $85 |
| June 2005 | $51.37 | $80.45 |
| May 2005 | $49.63 | $78.02 |
| April 2005 | $47.68 | $74.96 |
| March 2005 | $47.66 | $74.93 |
| February 2005 | $49.18 | $77.61 |
| January 2005 | $50.88 | $80.30 |
| December 2004 | $48.96 | $77.26 |
| November 2004 | $47.09 | $74.56 |
| October 2004 | $46.42 | $73.50 |
| September 2004 | $46.41 | $73.49 |
| August 2004 | $46.16 | $73.09 |
| July 2004 | $38.99 | $61.95 |
| June 2004 | $40.18 | $63.83 |
| May 2004 | $39.56 | $63.10 |
| April 2004 | $39 | $62.20 |
| March 2004 | $38.35 | $61.17 |
| February 2004 | $37.15 | $59.50 |
| January 2004 | $36.23 | $58.02 |
| December 2003 | $33.16 | $53.11 |
| November 2003 | $31.69 | $50.95 |
| October 2003 | $31.94 | $51.35 |
| September 2003 | $30.48 | $49 |
| August 2003 | $28.16 | $45.47 |
| July 2003 | $27.97 | $45.17 |
| June 2003 | $27.89 | $45.04 |
| May 2003 | $28.11 | $45.39 |
| April 2003 | $28.16 | $45.48 |
| March 2003 | $26.96 | $43.54 |
| February 2003 | $25.76 | $41.60 |
| January 2003 | $26.16 | $42.25 |
| December 2002 | $24.40 | $39.40 |
| November 2002 | $24.78 | $40.01 |
| October 2002 | $22.12 | $35.72 |
| September 2002 | $25.65 | $41.42 |
| August 2002 | $27.40 | $44.25 |
| July 2002 | $25.98 | $41.95 |
| June 2002 | $27.43 | $44.30 |
| May 2002 | $26.63 | $43 |
| April 2002 | $28.49 | $46 |
| March 2002 | $27.62 | $44.60 |
| February 2002 | $27.56 | $44.50 |
| January 2002 | $26.63 | $43 |
| December 2001 | $25.82 | $41.70 |
| November 2001 | $24.02 | $38.78 |
| October 2001 | $26.78 | $43.25 |
| September 2001 | $27.38 | $44.22 |
| August 2001 | $23.56 | $38.05 |
| July 2001 | $24.68 | $39.85 |
| June 2001 | $21.23 | $34.29 |
| May 2001 | $22.54 | $36.40 |
| April 2001 | $20.93 | $33.80 |
| March 2001 | $22.29 | $36 |
| February 2001 | $24.40 | $39.40 |
| January 2001 | $24.72 | $39.92 |
| December 2000 | $26.01 | $42 |
| November 2000 | $27.02 | $43.62 |
| October 2000 | $26.40 | $42.62 |
| September 2000 | $19.82 | $32 |
| August 2000 | $25.39 | $41 |
| July 2000 | $20.90 | $33.75 |
| June 2000 | $17.96 | $29 |
| May 2000 | $14.90 | $24.06 |
| April 2000 | $16.10 | $26 |
| March 2000 | $12.54 | $20.25 |
| February 2000 | $13.55 | $21.88 |
| January 2000 | $10.84 | $17.50 |
| December 1999 | $10.64 | $17.19 |
| November 1999 | $11.38 | $18.38 |
| October 1999 | $9.44 | $15.25 |
BLK
List: Contenders
Price: $757.65
52 week price:
Dividend Yield: 2.72%
5-year range yield:
Forward Dividend Yield: 2.67%
Payout Ratio: 55.81%
Payout Ratio Range:
Dividend Per Share: 20.40 USD
Earnings Per Share: 36.52 USD
P/E Ratio: 21.56
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 1.2 million
Ebitda: 1.5 billionMarket Capitalization: 111.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 9.96%
DGR5: 9.11%
DGR10: 9.64%