BLK: BlackRock Inc.

As of Friday, August 8th, 2025

$ 1,124.97

+12.14 +1.09%

Open: 1,119.72
High: 1,126.17
Low: 1,114.55
Volume: 426,322
Previous Close on Thursday, August 7th, 2025

$ 1,112.83

-7.71 -0.69%

Open: 1,130.00
High: 1,131.93
Low: 1,108.16
Volume: 381,388

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 1,119.72 1,126.17 1,114.55 1,124.97 426,322 +12.14 +1.09
2025-08-07 1,130.00 1,131.93 1,108.16 1,112.83 381,388 -7.71 -0.69
2025-08-06 1,114.02 1,122.14 1,105.98 1,120.54 402,076 +10.90 +0.98
2025-08-05 1,122.74 1,122.74 1,099.52 1,109.64 478,066 -6.42 -0.58
2025-08-04 1,097.98 1,116.06 1,095.25 1,116.06 498,457 +24.26 +2.22
2025-08-01 1,089.00 1,097.66 1,077.20 1,091.80 671,764 -14.21 -1.28
2025-07-31 1,108.29 1,120.95 1,103.24 1,106.01 497,556 -8.64 -0.78
2025-07-30 1,117.30 1,126.55 1,109.44 1,114.65 368,287 -6.88 -0.61
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 1,131.93
On 2025-08-07		 1,095.25
On 2025-08-04		 33.17 3.04 1,131.93
On 2025-08-07		 1,114.55
On 2025-08-08		 -1.54 1,116.81
10D 1,131.93
On 2025-08-07		 1,077.20
On 2025-08-01		 1.69 0.15 1,127.94
On 2025-07-29		 1,077.20
On 2025-08-01		 -4.50 1,113.59
20D 1,131.93
On 2025-08-07		 1,033.77
On 2025-07-15		 23.33 2.12 1,112.13
On 2025-07-14		 1,033.77
On 2025-07-15		 -7.05 1,107.01
WTD 1,131.93
On 2025-08-07		 1,095.25
On 2025-08-04		 33.17 3.04 1,131.93
On 2025-08-07		 1,114.55
On 2025-08-08		 -1.54 1,116.81
MTD 1,131.93
On 2025-08-07		 1,077.20
On 2025-08-01		 18.96 1.71 1,131.93
On 2025-08-07		 1,114.55
On 2025-08-08		 -1.54 1,112.64
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CINF

Cincinnati Financial Corporation

150.13 -1.34 -0.88 510,113
AJG

Arthur J. Gallagher & Co.

289.44 -0.55 -0.19 1,726,231
USFD

US Foods Holding Corp.

80.06 -0.11 -0.14 3,547,408
PACB

Pacific Biosciences of California Inc.

1.35 +0.09 +7.14 10,409,485
BLK

BlackRock Inc.

1,124.97 +12.14 +1.09 426,322