BLK: BlackRock Inc.

As of Friday, December 12th, 2025

$ 1,089.09

-12.75 -1.16%

Open: 1,107.26
High: 1,107.26
Low: 1,085.01
Volume: 606,348
Previous Close on Thursday, December 11th, 2025

$ 1,101.84

+18.48 +1.71%

Open: 1,084.86
High: 1,104.33
Low: 1,081.00
Volume: 74,882

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-03 1,043.07 1,087.09 1,040.65 1,079.87 840,936 +41.25 +3.97
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		 1,057.15
On 2025-12-08		 16.93 1.58 1,078.86
On 2025-12-08		 1,059.18
On 2025-12-09		 -1.82 1,081.52
10D 1,107.26
On 2025-12-12		 1,031.00
On 2025-12-02		 41.79 3.99 1,087.09
On 2025-12-03		 1,057.15
On 2025-12-08		 -2.75 1,071.38
20D 1,107.26
On 2025-12-12		 990.58
On 2025-11-20		 19.44 1.82 1,065.84
On 2025-11-14		 990.58
On 2025-11-20		 -7.06 1,048.66
WTD 1,107.26
On 2025-12-12		 1,057.15
On 2025-12-08		 16.93 1.58 1,078.86
On 2025-12-08		 1,059.18
On 2025-12-09		 -1.82 1,081.52
MTD 1,107.26
On 2025-12-12		 1,031.00
On 2025-12-02		 41.79 3.99 1,087.09
On 2025-12-03		 1,057.15
On 2025-12-08		 -2.75 1,071.38
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

1,089.09 -12.75 -1.16 606,348