BLK: BlackRock Inc.

As of Friday, October 31st, 2025

$ 1,082.81

-15.24 -1.39%

Open: 1,090.00
High: 1,092.52
Low: 1,073.76
Volume: 893,727
Previous Close on Thursday, October 30th, 2025

$ 1,098.05

+0.05 +0.00%

Open: 1,097.40
High: 1,106.89
Low: 1,090.95
Volume: 630,850

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 1,090.00 1,092.52 1,073.76 1,082.81 893,727 -15.24 -1.39
2025-10-30 1,097.40 1,106.89 1,090.95 1,098.05 630,850 +0.05 +0.00
2025-10-29 1,117.62 1,121.81 1,096.99 1,098.00 860,793 -26.95 -2.40
2025-10-28 1,131.97 1,138.65 1,124.54 1,124.95 375,826 -6.36 -0.56
2025-10-27 1,146.39 1,146.39 1,128.95 1,131.31 717,978 -5.32 -0.47
2025-10-24 1,141.27 1,144.50 1,133.24 1,136.63 560,599 +11.63 +1.03
2025-10-23 1,131.51 1,132.52 1,119.99 1,125.00 371,571 -4.68 -0.41
2025-10-22 1,129.50 1,134.94 1,120.22 1,129.68 600,113 -0.32 -0.03
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 1,146.39
On 2025-10-27		 1,073.76
On 2025-10-31		 -53.82 -4.74 1,146.39
On 2025-10-27		 1,073.76
On 2025-10-31		 -6.34 1,107.02
10D 1,178.99
On 2025-10-20		 1,073.76
On 2025-10-31		 -78.35 -6.75 1,178.99
On 2025-10-20		 1,073.76
On 2025-10-31		 -8.93 1,121.64
20D 1,219.94
On 2025-10-15		 1,073.76
On 2025-10-31		 -77.88 -6.71 1,219.94
On 2025-10-15		 1,073.76
On 2025-10-31		 -11.98 1,145.56
WTD 1,146.39
On 2025-10-27		 1,073.76
On 2025-10-31		 -53.82 -4.74 1,146.39
On 2025-10-27		 1,073.76
On 2025-10-31		 -6.34 1,107.02
MTD 1,219.94
On 2025-10-15		 1,073.76
On 2025-10-31		 -83.06 -7.12 1,219.94
On 2025-10-15		 1,073.76
On 2025-10-31		 -11.98 1,146.67
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

1,082.81 -15.24 -1.39 893,727