BLK: BlackRock Inc.

As of Tuesday, February 20th, 2024

$ 798.11

+4.11 +0.52%

Open: 789.28
High: 801.53
Low: 787.57
Volume: 581,605
Previous Close on Friday, February 16th, 2024

$ 794.00

-4.05 -0.51%

Open: 795.09
High: 798.00
Low: 791.13
Volume: 393,701
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 789.28 801.53 787.57 798.11 581,605 +4.11 +0.52
2024-02-16 795.09 798.00 791.13 794.00 393,701 -4.05 -0.51
2024-02-15 788.40 802.48 788.40 798.05 474,724 +12.65 +1.61
2024-02-14 785.10 788.28 779.16 785.40 399,043 +7.33 +0.94
2024-02-13 785.25 791.23 770.00 778.07 637,392 -23.69 -2.95
2024-02-12 798.33 808.49 797.64 801.76 482,233 +4.55 +0.57
2024-02-09 794.23 800.81 791.77 797.21 536,599 +4.01 +0.51
2024-02-08 794.06 798.94 787.50 793.20 489,175 -1.50 -0.19

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 802.48
On 2024-02-15
770.00
On 2024-02-13
-3.65 -0.46 802.48
On 2024-02-15
787.57
On 2024-02-20
-1.86 790.73
10D 808.49
On 2024-02-12
770.00
On 2024-02-13
14.94 1.91 808.49
On 2024-02-12
770.00
On 2024-02-13
-4.76 792.85
20D 808.49
On 2024-02-12
765.63
On 2024-02-01
4.09 0.52 808.49
On 2024-02-12
770.00
On 2024-02-13
-4.76 789.27
WTD 801.53
On 2024-02-20
787.57
On 2024-02-20
4.11 0.52 -- -- -- 798.11
MTD 808.49
On 2024-02-12
765.63
On 2024-02-01
23.80 3.07 808.49
On 2024-02-12
770.00
On 2024-02-13
-4.76 791.12
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y