BLK: BlackRock Inc.

As of Thursday, June 1st, 2023

$ 668.84

+11.29 +1.72%

Open: 663.57
High: 671.45
Low: 660.37
Volume: 565,896
Previous Close on Wednesday, May 31st, 2023

$ 657.55

-16.03 -2.38%

Open: 671.80
High: 674.61
Low: 656.36
Volume: 1,898,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 663.57 671.45 660.37 668.84 564,929 +11.29 +1.72
2023-05-31 671.80 674.61 656.36 657.55 1,898,179 -16.03 -2.38
2023-05-30 677.54 680.69 668.89 673.58 504,224 +1.28 +0.19
2023-05-26 664.88 675.25 662.77 672.30 533,886 +11.78 +1.78
2023-05-25 655.32 663.12 653.40 660.52 518,927 +5.52 +0.84
2023-05-24 653.01 656.51 648.45 655.00 554,304 -6.53 -0.99
2023-05-23 666.52 671.97 659.29 661.53 712,983 -9.86 -1.47
2023-05-22 666.33 675.77 666.29 671.39 648,822 +4.69 +0.70
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 680.69
On 2023-05-30		 653.40
On 2023-05-25		 13.84 2.11 680.69
On 2023-05-30		 656.36
On 2023-05-31		 -3.57 666.56
10D 680.69
On 2023-05-30		 648.45
On 2023-05-24		 18.20 2.80 676.53
On 2023-05-19		 648.45
On 2023-05-24		 -4.15 665.67
20D 680.69
On 2023-05-30		 624.50
On 2023-05-10		 26.43 4.11 676.53
On 2023-05-19		 648.45
On 2023-05-24		 -4.15 652.86
WTD 680.69
On 2023-05-30		 656.36
On 2023-05-31		 -3.46 -0.51 680.69
On 2023-05-30		 656.36
On 2023-05-31		 -3.57 666.66
MTD 671.45
On 2023-06-01		 660.37
On 2023-06-01		 11.29 1.72 -- -- -- 668.84
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00