BLK: BlackRock Inc.

As of Friday, December 13th, 2024

$ 1,056.54

B: 1,047.77 X 1
A: 1,065.00 X 1

-2.28 -0.22%

Open: 1,056.86
High: 1,061.44
Low: 1,052.33
Volume: 525,156
Previous Close on Thursday, December 12th, 2024

$ 1,058.82

-6.44 -0.60%

Open: 1,068.19
High: 1,074.05
Low: 1,051.22
Volume: 685,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 1,056.86 1,061.44 1,052.33 1,056.54 525,156 -2.28 -0.22
2024-12-12 1,068.19 1,074.05 1,051.22 1,058.82 685,659 -6.44 -0.60
2024-12-11 1,061.14 1,082.45 1,060.28 1,065.26 1,137,087 +8.19 +0.77
2024-12-10 1,049.86 1,064.85 1,045.91 1,057.07 554,980 +10.69 +1.02
2024-12-09 1,049.97 1,055.82 1,043.25 1,046.38 738,650 +3.51 +0.34
2024-12-06 1,044.42 1,053.23 1,038.35 1,042.87 550,057 -1.91 -0.18
2024-12-05 1,030.00 1,057.61 1,028.53 1,044.78 875,206 +9.78 +0.94
2024-12-04 1,038.00 1,039.38 1,012.48 1,035.00 1,009,541 -4.00 -0.38
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 1,082.45
On 2024-12-11		 1,043.25
On 2024-12-09		 13.67 1.31 1,082.45
On 2024-12-11		 1,051.22
On 2024-12-12		 -2.89 1,056.81
10D 1,082.45
On 2024-12-11		 1,012.48
On 2024-12-04		 33.74 3.30 1,046.29
On 2024-12-03		 1,012.48
On 2024-12-04		 -3.23 1,046.58
20D 1,082.45
On 2024-12-11		 1,012.48
On 2024-12-04		 9.46 0.90 1,053.22
On 2024-11-18		 1,012.48
On 2024-12-04		 -3.87 1,039.03
WTD 1,082.45
On 2024-12-11		 1,043.25
On 2024-12-09		 13.67 1.31 1,082.45
On 2024-12-11		 1,051.22
On 2024-12-12		 -2.89 1,056.81
MTD 1,082.45
On 2024-12-11		 1,012.48
On 2024-12-04		 33.74 3.30 1,046.29
On 2024-12-03		 1,012.48
On 2024-12-04		 -3.23 1,046.58
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

1,056.54 -2.28 -0.22 525,156