BLK: BlackRock Inc.

As of Thursday, May 8th, 2025

$ 928.64

+8.28 +0.90%

Open: 930.00
High: 944.98
Low: 927.21
Volume: 625,523
Previous Close on Wednesday, May 7th, 2025

$ 920.36

+5.39 +0.59%

Open: 917.65
High: 924.99
Low: 914.84
Volume: 487,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 930.00 944.98 927.21 928.64 625,496 +8.28 +0.90
2025-05-07 917.65 924.99 914.84 920.36 487,957 +5.39 +0.59
2025-05-06 910.49 923.77 906.57 914.97 481,295 -5.56 -0.60
2025-05-05 922.94 933.70 920.19 920.53 381,354 -8.67 -0.93
2025-05-02 931.42 935.16 924.32 929.20 818,183 +13.06 +1.43
2025-05-01 912.96 923.88 905.91 916.14 445,874 +1.88 +0.21
2025-04-30 905.96 915.88 893.94 914.26 1,021,069 -6.26 -0.68
2025-04-29 910.89 921.70 905.05 920.52 388,120 +6.78 +0.74
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 944.98
On 2025-05-08		 906.57
On 2025-05-06		 12.50 1.36 935.16
On 2025-05-02		 906.57
On 2025-05-06		 -3.06 922.74
10D 944.98
On 2025-05-08		 893.94
On 2025-04-30		 12.38 1.35 923.52
On 2025-04-28		 893.94
On 2025-04-30		 -3.20 918.61
20D 944.98
On 2025-05-08		 833.10
On 2025-04-10		 31.56 3.52 900.75
On 2025-04-15		 845.82
On 2025-04-21		 -6.10 899.68
WTD 944.98
On 2025-05-08		 906.57
On 2025-05-06		 -0.56 -0.06 933.70
On 2025-05-05		 906.57
On 2025-05-06		 -2.91 921.13
MTD 944.98
On 2025-05-08		 905.91
On 2025-05-01		 14.38 1.57 935.16
On 2025-05-02		 906.57
On 2025-05-06		 -3.06 921.64
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CINF

Cincinnati Financial Corporation

146.67 +1.47 +1.01 441,740
BLK

BlackRock Inc.

928.64 +8.28 +0.90 625,523