BLK: BlackRock Inc.

As of Thursday, October 16th, 2025

$ 1,171.36

-31.23 -2.60%

Open: 1,204.00
High: 1,209.89
Low: 1,168.13
Volume: 1,201,297
Previous Close on Wednesday, October 15th, 2025

$ 1,202.59

+8.33 +0.70%

Open: 1,200.00
High: 1,219.94
Low: 1,178.00
Volume: 955,689

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 1,204.00 1,209.89 1,168.13 1,171.36 1,201,297 -31.23 -2.60
2025-10-15 1,200.00 1,219.94 1,178.00 1,202.59 955,689 +8.33 +0.70
2025-10-14 1,140.00 1,209.82 1,135.00 1,194.26 1,145,881 +39.14 +3.39
2025-10-13 1,147.62 1,163.44 1,144.72 1,155.12 691,606 +22.76 +2.01
2025-10-10 1,172.50 1,180.93 1,131.38 1,132.36 641,478 -35.07 -3.00
2025-10-09 1,170.63 1,177.50 1,157.12 1,167.43 475,281 +2.43 +0.21
2025-10-08 1,171.44 1,178.19 1,155.47 1,165.00 382,573 -1.23 -0.11
2025-10-07 1,179.27 1,183.95 1,155.03 1,166.23 515,186 -13.04 -1.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,219.94
On 2025-10-15		 1,131.38
On 2025-10-10		 3.93 0.34 1,219.94
On 2025-10-15		 1,168.13
On 2025-10-16		 -4.25 1,171.14
10D 1,219.94
On 2025-10-15		 1,131.38
On 2025-10-10		 10.82 0.93 1,184.13
On 2025-10-06		 1,131.38
On 2025-10-10		 -4.45 1,169.43
20D 1,219.94
On 2025-10-15		 1,118.00
On 2025-09-25		 34.23 3.01 1,184.13
On 2025-10-06		 1,131.38
On 2025-10-10		 -4.45 1,158.99
WTD 1,219.94
On 2025-10-15		 1,135.00
On 2025-10-14		 39.00 3.44 1,219.94
On 2025-10-15		 1,168.13
On 2025-10-16		 -4.25 1,180.83
MTD 1,219.94
On 2025-10-15		 1,131.38
On 2025-10-10		 5.49 0.47 1,184.13
On 2025-10-06		 1,131.38
On 2025-10-10		 -4.45 1,166.33
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

1,171.36 -31.23 -2.60 1,201,297