BLK: BlackRock Inc.

As of Friday, May 29th, 2026

$ 1,046.88

+0.39 +0.04%

Open: 1,041.87
High: 1,060.51
Low: 1,040.00
Volume: 1,076,570
Previous Close on Thursday, May 28th, 2026

$ 1,046.49

-23.85 -2.23%

Open: 1,054.98
High: 1,062.29
Low: 1,045.00
Volume: 843,749

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 1,041.87 1,060.51 1,040.00 1,046.88 1,076,570 +0.39 +0.04
2026-05-28 1,054.98 1,062.29 1,045.00 1,046.49 843,749 -23.85 -2.23
2026-05-27 1,080.84 1,085.00 1,066.71 1,070.34 509,157 -7.06 -0.66
2026-05-26 1,077.50 1,084.45 1,071.11 1,077.40 506,186 +4.40 +0.41
2026-05-22 1,070.78 1,079.99 1,065.19 1,073.00 450,909 +9.25 +0.87
2026-05-21 1,048.88 1,065.37 1,045.12 1,063.75 623,672 +12.18 +1.16
2026-05-20 1,038.10 1,052.31 1,030.19 1,051.57 757,871 +15.27 +1.47
2026-05-19 1,074.46 1,084.00 1,036.02 1,036.30 1,024,026 -49.58 -4.57
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 1,085.00
On 2026-05-27		 1,040.00
On 2026-05-29		 -16.87 -1.59 1,085.00
On 2026-05-27		 1,040.00
On 2026-05-29		 -4.15 1,062.82
10D 1,099.75
On 2026-05-15		 1,030.19
On 2026-05-20		 -57.15 -5.18 1,099.75
On 2026-05-15		 1,030.19
On 2026-05-20		 -6.33 1,063.35
20D 1,111.09
On 2026-05-14		 1,030.19
On 2026-05-20		 -18.72 -1.76 1,111.09
On 2026-05-14		 1,030.19
On 2026-05-20		 -7.28 1,069.72
WTD 1,085.00
On 2026-05-27		 1,040.00
On 2026-05-29		 -26.12 -2.43 1,085.00
On 2026-05-27		 1,040.00
On 2026-05-29		 -4.15 1,060.28
MTD 1,111.09
On 2026-05-14		 1,030.19
On 2026-05-20		 -18.72 -1.76 1,111.09
On 2026-05-14		 1,030.19
On 2026-05-20		 -7.28 1,069.72
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

1,046.88 +0.39 +0.04 1,076,570