BLK: BlackRock Inc.

As of Friday, August 29th, 2025

$ 1,127.14

-3.34 -0.30%

Open: 1,131.90
High: 1,134.14
Low: 1,118.45
Volume: 356,019
Previous Close on Thursday, August 28th, 2025

$ 1,130.48

-1.15 -0.10%

Open: 1,133.80
High: 1,138.00
Low: 1,127.12
Volume: 475,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 1,131.90 1,134.14 1,118.45 1,127.14 356,012 -3.34 -0.30
2025-08-28 1,133.80 1,138.00 1,127.12 1,130.48 475,131 -1.15 -0.10
2025-08-27 1,138.39 1,144.78 1,131.56 1,131.63 307,389 -8.17 -0.72
2025-08-26 1,135.03 1,142.41 1,125.53 1,139.80 480,958 +2.70 +0.24
2025-08-25 1,143.41 1,150.00 1,136.57 1,137.10 408,586 -11.07 -0.96
2025-08-22 1,128.89 1,157.75 1,126.00 1,148.17 429,149 +23.42 +2.08
2025-08-21 1,124.82 1,129.00 1,118.83 1,124.75 274,432 -3.71 -0.33
2025-08-20 1,125.86 1,132.84 1,114.01 1,128.46 562,428 -0.01 0.00
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 1,150.00
On 2025-08-25		 1,118.45
On 2025-08-29		 -21.03 -1.83 1,150.00
On 2025-08-25		 1,118.45
On 2025-08-29		 -2.74 1,133.23
10D 1,157.75
On 2025-08-22		 1,114.01
On 2025-08-20		 -7.87 -0.69 1,157.75
On 2025-08-22		 1,118.45
On 2025-08-29		 -3.39 1,133.21
20D 1,171.89
On 2025-08-13		 1,095.25
On 2025-08-04		 35.34 3.24 1,171.89
On 2025-08-13		 1,114.01
On 2025-08-20		 -4.94 1,132.95
WTD 1,150.00
On 2025-08-25		 1,118.45
On 2025-08-29		 -21.03 -1.83 1,150.00
On 2025-08-25		 1,118.45
On 2025-08-29		 -2.74 1,133.23
MTD 1,171.89
On 2025-08-13		 1,077.20
On 2025-08-01		 21.13 1.91 1,171.89
On 2025-08-13		 1,114.01
On 2025-08-20		 -4.94 1,130.99
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CINF

Cincinnati Financial Corporation

153.60 +0.20 +0.13 373,916
BLK

BlackRock Inc.

1,127.14 -3.34 -0.30 356,019