BLK: BlackRock Inc.

As of Friday, May 24th, 2024

$ 781.90

-2.65 -0.34%

Open: 787.38
High: 789.39
Low: 780.92
Volume: 428,886
Previous Close on Thursday, May 23rd, 2024

$ 784.55

-15.06 -1.88%

Open: 798.44
High: 798.44
Low: 781.81
Volume: 534,326
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 787.38 789.39 780.92 781.90 428,886 -2.65 -0.34
2024-05-23 798.44 798.44 781.81 784.55 534,326 -15.06 -1.88
2024-05-22 803.54 808.87 795.55 799.61 391,561 -5.32 -0.66
2024-05-21 804.62 806.67 800.23 804.93 455,240 -0.26 -0.03
2024-05-20 808.98 812.81 804.20 805.19 366,186 -7.03 -0.87
2024-05-17 810.43 813.45 806.31 812.22 389,577 +4.51 +0.56
2024-05-16 811.39 815.00 807.66 807.71 478,332 -7.99 -0.98
2024-05-15 809.12 818.18 807.68 815.70 667,176 +12.74 +1.59

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 812.81
On 2024-05-20
780.92
On 2024-05-24
-30.32 -3.73 812.81
On 2024-05-20
780.92
On 2024-05-24
-3.92 795.24
10D 818.18
On 2024-05-15
780.92
On 2024-05-24
-14.77 -1.85 818.18
On 2024-05-15
780.92
On 2024-05-24
-4.55 800.51
20D 818.18
On 2024-05-15
748.78
On 2024-05-02
19.02 2.49 818.18
On 2024-05-15
780.92
On 2024-05-24
-4.55 785.66
WTD 812.81
On 2024-05-20
780.92
On 2024-05-24
-30.32 -3.73 812.81
On 2024-05-20
780.92
On 2024-05-24
-3.92 795.24
MTD 818.18
On 2024-05-15
748.78
On 2024-05-02
27.26 3.61 818.18
On 2024-05-15
780.92
On 2024-05-24
-4.55 788.74
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

781.90 -2.65 -0.34 428,886