BLK: BlackRock Inc.

As of Friday, July 18th, 2025

$ 1,103.59

-1.79 -0.16%

Open: 1,111.93
High: 1,119.19
Low: 1,102.58
Volume: 991,148
Previous Close on Thursday, July 17th, 2025

$ 1,105.38

+23.14 +2.14%

Open: 1,085.00
High: 1,109.29
Low: 1,077.11
Volume: 1,174,269
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 1,111.93 1,119.19 1,102.58 1,103.59 991,148 -1.79 -0.16
2025-07-17 1,085.00 1,109.29 1,077.11 1,105.38 1,174,269 +23.14 +2.14
2025-07-16 1,054.59 1,086.95 1,053.00 1,082.24 1,406,526 +36.08 +3.45
2025-07-15 1,070.85 1,076.47 1,033.77 1,046.16 1,934,963 -65.30 -5.88
2025-07-14 1,101.08 1,112.13 1,098.44 1,111.46 660,667 +9.82 +0.89
2025-07-11 1,099.61 1,103.44 1,091.82 1,101.64 545,553 -2.41 -0.22
2025-07-10 1,091.78 1,105.72 1,084.15 1,104.05 467,382 +15.30 +1.41
2025-07-09 1,080.00 1,088.77 1,077.64 1,088.75 340,428 +13.73 +1.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,119.19
On 2025-07-18
1,033.77
On 2025-07-15
1.95 0.18 1,112.13
On 2025-07-14
1,033.77
On 2025-07-15
-7.05 1,089.77
10D 1,119.19
On 2025-07-18
1,033.77
On 2025-07-15
21.44 1.98 1,112.13
On 2025-07-14
1,033.77
On 2025-07-15
-7.05 1,089.43
20D 1,119.19
On 2025-07-18
966.48
On 2025-06-23
124.07 12.67 1,112.13
On 2025-07-14
1,033.77
On 2025-07-15
-7.05 1,060.65
WTD 1,119.19
On 2025-07-18
1,033.77
On 2025-07-15
1.95 0.18 1,112.13
On 2025-07-14
1,033.77
On 2025-07-15
-7.05 1,089.77
MTD 1,119.19
On 2025-07-18
1,033.77
On 2025-07-15
54.34 5.18 1,112.13
On 2025-07-14
1,033.77
On 2025-07-15
-7.05 1,084.71
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PINS

Pinterest Inc.

37.11 +1.03 +2.85 11,509,764
CINF

Cincinnati Financial Corporation

150.73 +1.70 +1.14 699,331
AJG

Arthur J. Gallagher & Co.

313.14 -0.77 -0.25 691,259
BLK

BlackRock Inc.

1,103.59 -1.79 -0.16 991,148