BLK: BlackRock Inc.

As of Tuesday, December 16th, 2025

$ 1,082.16

-- 0 0%

Open: 1,082.16
High: 1,082.16
Low: 1,082.16
Volume: N/A
Previous Close on Monday, December 15th, 2025

$ 1,082.16

-6.93 -0.64%

Open: 1,095.43
High: 1,098.85
Low: 1,078.50
Volume: 563,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-15 1,095.43 1,098.85 1,078.50 1,082.16 563,219 -6.93 -0.64
2025-12-12 1,107.26 1,107.26 1,085.01 1,089.09 606,348 -12.75 -1.16
2025-12-11 1,084.86 1,104.33 1,081.00 1,101.84 74,882 +18.48 +1.71
2025-12-10 1,077.24 1,089.77 1,071.52 1,083.36 840,378 +12.05 +1.12
2025-12-09 1,060.26 1,074.09 1,059.18 1,071.31 445,176 +9.29 +0.87
2025-12-08 1,074.00 1,078.86 1,057.15 1,062.02 611,382 -10.14 -0.95
2025-12-05 1,068.49 1,074.00 1,062.89 1,072.16 494,318 -3.42 -0.32
2025-12-04 1,080.82 1,086.85 1,072.64 1,075.58 539,039 -4.29 -0.40
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 1,107.26
On 2025-12-12		 1,059.18
On 2025-12-09		 20.14 1.90 1,107.26
On 2025-12-12		 1,078.50
On 2025-12-15		 -2.60 1,085.55
10D 1,107.26
On 2025-12-12		 1,031.00
On 2025-12-02		 42.22 4.06 1,087.09
On 2025-12-03		 1,057.15
On 2025-12-08		 -2.75 1,075.60
20D 1,107.26
On 2025-12-12		 990.58
On 2025-11-20		 24.22 2.29 1,055.06
On 2025-11-17		 990.58
On 2025-11-20		 -6.11 1,049.87
WTD 1,098.85
On 2025-12-15		 1,078.50
On 2025-12-15		 -6.93 -0.64 -- -- -- 1,082.16
MTD 1,107.26
On 2025-12-12		 1,031.00
On 2025-12-02		 34.86 3.33 1,087.09
On 2025-12-03		 1,057.15
On 2025-12-08		 -2.75 1,072.36
As of Monday, December 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.06 -1.92 -0.64 1,480,613
KO

The Coca-Cola Company

70.80 -0.18 -0.25 6,284,145
PFE

Pfizer Inc.

25.09 -1.34 -5.07 60,743,781
VZ

Verizon Communications Inc.

40.86 +0.06 +0.15 6,892,444
VIX

CBOE Volatility Index

16.97 +0.47 +2.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,129.55 -287.01 -0.59 181,235,634
DJTA

Dow Jones Transportation Average

17,449.19 -22.64 -0.13 79,893,837
SPX

S&P 500 Index

6,782.79 -33.72 -0.49
OEX

S&P 100 Index

3,391.46 -14.53 -0.43
NDX

NASDAQ 100 Index

25,015.72 -51.55 -0.21
NYA

NYSE Composite Index

21,849.18 -180.84 -0.82
XAX

NYSE AMEX Composite Index

6,899.16 -181.85 -2.57
RUI

RUSSELL 1000 Index

3,701.72 -18.37 -0.49
RUT

Russell 2000 Index

2,515.77 -14.90 -0.59
RUA

Russell 3000 Index

3,854.10 -19.29 -0.50
VIX

CBOE Volatility Index

16.97 +0.47 +2.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 +0.12 +0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.17 +0.22 +1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.95 +0.27 +1.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,726.86 -17.94 -0.15
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

1,082.16 0.00 0.00