BLK: BlackRock Inc.

As of Thursday, October 2nd, 2025

$ 1,160.54

+19.47 +1.71%

Open: 1,145.54
High: 1,167.48
Low: 1,138.60
Volume: 615,554
Previous Close on Wednesday, October 1st, 2025

$ 1,141.07

-24.80 -2.13%

Open: 1,154.00
High: 1,156.92
Low: 1,133.69
Volume: 604,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-02 1,145.54 1,167.48 1,138.60 1,160.54 615,551 +19.47 +1.71
2025-10-01 1,154.00 1,156.92 1,133.69 1,141.07 604,081 -24.80 -2.13
2025-09-30 1,176.65 1,183.50 1,154.50 1,165.87 691,395 -9.69 -0.82
2025-09-29 1,167.40 1,182.14 1,163.85 1,175.56 559,977 +19.11 +1.65
2025-09-26 1,152.00 1,159.48 1,150.78 1,156.45 431,761 +9.16 +0.80
2025-09-25 1,122.68 1,149.12 1,118.00 1,147.29 678,230 +19.31 +1.71
2025-09-24 1,133.50 1,140.43 1,125.61 1,127.98 343,246 -3.77 -0.33
2025-09-23 1,138.50 1,146.26 1,127.41 1,131.75 422,244 -4.46 -0.39
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 1,183.50
On 2025-09-30		 1,133.69
On 2025-10-01		 13.25 1.15 1,183.50
On 2025-09-30		 1,133.69
On 2025-10-01		 -4.21 1,159.90
10D 1,183.50
On 2025-09-30		 1,118.00
On 2025-09-25		 23.41 2.06 1,183.50
On 2025-09-30		 1,133.69
On 2025-10-01		 -4.21 1,148.56
20D 1,183.50
On 2025-09-30		 1,088.57
On 2025-09-05		 51.78 4.67 1,183.50
On 2025-09-30		 1,133.69
On 2025-10-01		 -4.21 1,132.94
WTD 1,183.50
On 2025-09-30		 1,133.69
On 2025-10-01		 4.09 0.35 1,183.50
On 2025-09-30		 1,133.69
On 2025-10-01		 -4.21 1,160.76
MTD 1,167.48
On 2025-10-02		 1,133.69
On 2025-10-01		 -5.33 -0.46 1,156.92
On 2025-10-01		 1,156.92
On 2025-10-01		 0.00 1,150.81
As of Thursday, October 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.45 -1.43 -0.48 2,502,000
KO

The Coca-Cola Company

66.10 -0.68 -1.02 14,287,015
PFE

Pfizer Inc.

27.08 -0.13 -0.48 69,485,404
VZ

Verizon Communications Inc.

43.40 -0.43 -0.98 21,506,731
VIX

CBOE Volatility Index

16.63 +0.34 +2.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,519.72 +78.62 +0.17 442,122,164
DJTA

Dow Jones Transportation Average

15,748.90 +95.94 +0.61 154,999,011
SPX

S&P 500 Index

6,715.35 +4.15 +0.06
OEX

S&P 100 Index

3,345.58 +0.24 +0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,892.76 +91.90 +0.37
NYA

NYSE Composite Index

21,607.97 -32.03 -0.15
XAX

NYSE AMEX Composite Index

6,908.57 -68.85 -0.99
RUI

RUSSELL 1000 Index

3,671.59 +3.93 +0.11
RUT

Russell 2000 Index

2,458.49 +16.14 +0.66
RUA

Russell 3000 Index

3,820.25 +5.00 +0.13
VIX

CBOE Volatility Index

16.63 +0.34 +2.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.63 +0.21 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.08 +0.11 +0.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.89 +0.13 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,616.86 +57.08 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

1,160.54 +19.47 +1.71 615,554