BLK: BlackRock Inc.

As of Tuesday, May 5th, 2026

$ 1,048.91

-3.34 -0.32%

Open: 1,055.00
High: 1,064.97
Low: 1,047.52
Volume: 541,043
Previous Close on Monday, May 4th, 2026

$ 1,052.25

-9.43 -0.89%

Open: 1,055.00
High: 1,068.50
Low: 1,049.89
Volume: 400,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 1,055.00 1,064.97 1,047.52 1,048.91 540,569 -3.34 -0.32
2026-05-04 1,055.00 1,068.50 1,049.89 1,052.25 400,111 -9.43 -0.89
2026-05-01 1,069.88 1,080.73 1,060.59 1,061.68 46,976 -3.92 -0.37
2026-04-30 1,041.00 1,067.42 1,033.50 1,065.60 572,926 +26.22 +2.52
2026-04-29 1,049.00 1,055.64 1,031.32 1,039.38 395,502 -10.38 -0.99
2026-04-28 1,062.03 1,066.99 1,047.86 1,049.76 424,278 -7.10 -0.67
2026-04-27 1,040.85 1,058.50 1,040.85 1,056.86 530,889 +11.89 +1.14
2026-04-24 1,053.86 1,059.13 1,042.44 1,044.97 35,613 -8.50 -0.81
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 1,080.73
On 2026-05-01		 1,031.32
On 2026-04-29		 -0.85 -0.08 1,080.73
On 2026-05-01		 1,047.52
On 2026-05-05		 -3.07 1,053.56
10D 1,080.73
On 2026-05-01		 1,031.32
On 2026-04-29		 6.06 0.58 1,066.99
On 2026-04-28		 1,031.32
On 2026-04-29		 -3.34 1,053.54
20D 1,080.73
On 2026-05-01		 982.22
On 2026-04-09		 90.45 9.44 1,074.00
On 2026-04-14		 1,011.41
On 2026-04-16		 -5.83 1,041.65
WTD 1,068.50
On 2026-05-04		 1,047.52
On 2026-05-05		 -12.77 -1.20 1,068.50
On 2026-05-04		 1,047.52
On 2026-05-05		 -1.96 1,050.58
MTD 1,080.73
On 2026-05-01		 1,047.52
On 2026-05-05		 -16.69 -1.57 1,080.73
On 2026-05-01		 1,047.52
On 2026-05-05		 -3.07 1,054.28
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
NTAP

NetApp Inc.

114.14 +3.20 +2.88 1,799,870
PSX

Phillips 66

180.26 +1.79 +1.00 1,683,420
DKNG

DraftKings Inc.

24.17 +0.60 +2.55 9,517,201
BLK

BlackRock Inc.

1,048.91 -3.34 -0.32 541,043