BLK: BlackRock Inc.

As of Friday, August 28th, 2026

$ 1,164.48

-3.09 -0.26%

Open: 1,170.56
High: 1,183.39
Low: 1,158.32
Volume: 699,855
Previous Close on Thursday, August 27th, 2026

$ 1,167.57

-5.64 -0.48%

Open: 1,168.43
High: 1,187.17
Low: 1,161.90
Volume: 702,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 1,170.56 1,183.39 1,158.32 1,164.48 69,985 -3.09 -0.26
2026-08-27 1,168.43 1,187.17 1,161.90 1,167.57 702,699 -5.64 -0.48
2026-08-26 1,175.71 1,182.01 1,170.88 1,173.21 64,177 -3.43 -0.29
2026-08-25 1,170.94 1,180.78 1,163.36 1,176.64 426,766 +4.03 +0.34
2026-08-24 1,158.84 1,174.43 1,156.57 1,172.61 437,435 +16.06 +1.39
2026-08-21 1,150.68 1,160.00 1,147.33 1,156.55 380,379 +16.73 +1.47
2026-08-20 1,154.76 1,159.81 1,139.29 1,139.82 397,002 -19.10 -1.65
2026-08-19 1,161.52 1,181.68 1,155.10 1,158.92 431,514 +4.57 +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 1,187.17
On 2026-08-27		 1,156.57
On 2026-08-24		 7.93 0.69 1,187.17
On 2026-08-27		 1,158.32
On 2026-08-28		 -2.43 1,170.90
10D 1,187.17
On 2026-08-27		 1,139.29
On 2026-08-20		 -9.25 -0.79 1,181.68
On 2026-08-19		 1,139.29
On 2026-08-20		 -3.59 1,161.13
20D 1,187.17
On 2026-08-27		 1,096.19
On 2026-08-03		 74.09 6.79 1,186.74
On 2026-08-13		 1,139.29
On 2026-08-20		 -4.00 1,153.30
WTD 1,187.17
On 2026-08-27		 1,156.57
On 2026-08-24		 7.93 0.69 1,187.17
On 2026-08-27		 1,158.32
On 2026-08-28		 -2.43 1,170.90
MTD 1,187.17
On 2026-08-27		 1,096.19
On 2026-08-03		 74.09 6.79 1,186.74
On 2026-08-13		 1,139.29
On 2026-08-20		 -4.00 1,153.30
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,704
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,635
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,166,657
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

1,164.48 -3.09 -0.26 699,855