BLK: BlackRock Inc.

As of Friday, May 22nd, 2026

$ 1,073.00

+9.25 +0.87%

Open: 1,070.78
High: 1,079.99
Low: 1,065.19
Volume: 450,909
Previous Close on Thursday, May 21st, 2026

$ 1,063.75

+12.18 +1.16%

Open: 1,048.88
High: 1,065.37
Low: 1,045.12
Volume: 623,672

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 1,070.78 1,079.99 1,065.19 1,073.00 450,909 +9.25 +0.87
2026-05-21 1,048.88 1,065.37 1,045.12 1,063.75 623,672 +12.18 +1.16
2026-05-20 1,038.10 1,052.31 1,030.19 1,051.57 757,871 +15.27 +1.47
2026-05-19 1,074.46 1,084.00 1,036.02 1,036.30 1,024,026 -49.58 -4.57
2026-05-18 1,082.82 1,098.07 1,079.66 1,085.88 458,077 +3.98 +0.37
2026-05-15 1,094.52 1,099.75 1,080.00 1,081.90 448,701 -22.13 -2.00
2026-05-14 1,100.00 1,111.09 1,096.41 1,104.03 490,049 +9.93 +0.91
2026-05-13 1,086.54 1,098.11 1,076.42 1,094.10 822,957 +1.60 +0.15
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 1,098.07
On 2026-05-18		 1,030.19
On 2026-05-20		 -8.90 -0.82 1,098.07
On 2026-05-18		 1,030.19
On 2026-05-20		 -6.18 1,062.10
10D 1,111.09
On 2026-05-14		 1,030.19
On 2026-05-20		 -11.83 -1.09 1,111.09
On 2026-05-14		 1,030.19
On 2026-05-20		 -7.28 1,076.44
20D 1,111.09
On 2026-05-14		 1,030.19
On 2026-05-20		 28.03 2.68 1,111.09
On 2026-05-14		 1,030.19
On 2026-05-20		 -7.28 1,068.25
WTD 1,098.07
On 2026-05-18		 1,030.19
On 2026-05-20		 -8.90 -0.82 1,098.07
On 2026-05-18		 1,030.19
On 2026-05-20		 -6.18 1,062.10
MTD 1,111.09
On 2026-05-14		 1,030.19
On 2026-05-20		 7.40 0.69 1,111.09
On 2026-05-14		 1,030.19
On 2026-05-20		 -7.28 1,072.08
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
RHHBY

Roche Holding AG

53.34 +0.63 +1.20 1,358,303
BLK

BlackRock Inc.

1,073.00 +9.25 +0.87 450,909