BLK: BlackRock Inc.

As of Friday, May 17th, 2024

$ 812.22

+4.51 +0.56%

Open: 810.43
High: 813.45
Low: 806.31
Volume: 389,577
Previous Close on Thursday, May 16th, 2024

$ 807.71

-7.99 -0.98%

Open: 811.39
High: 815.00
Low: 807.66
Volume: 478,332

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-05-14 792.52 803.31 792.17 802.96 492,155 +12.63 +1.60
2024-05-13 799.00 800.49 789.81 790.33 399,915 -6.34 -0.80
2024-05-10 792.53 799.23 792.08 796.67 577,233 +7.54 +0.96
2024-05-09 777.90 791.51 777.90 789.13 623,432 +10.80 +1.39
2024-05-08 778.00 779.25 773.88 778.33 663,479 -2.59 -0.33
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 818.18
On 2024-05-15		 789.81
On 2024-05-13		 15.55 1.95 818.18
On 2024-05-15		 806.31
On 2024-05-17		 -1.45 805.78
10D 818.18
On 2024-05-15		 765.83
On 2024-05-06		 48.31 6.32 786.27
On 2024-05-07		 773.88
On 2024-05-08		 -1.58 794.86
20D 818.18
On 2024-05-15		 748.02
On 2024-04-25		 62.24 8.30 769.42
On 2024-04-23		 748.02
On 2024-04-25		 -2.78 777.35
WTD 818.18
On 2024-05-15		 789.81
On 2024-05-13		 15.55 1.95 818.18
On 2024-05-15		 806.31
On 2024-05-17		 -1.45 805.78
MTD 818.18
On 2024-05-15		 748.78
On 2024-05-02		 57.58 7.63 765.83
On 2024-05-01		 748.78
On 2024-05-02		 -2.23 786.24
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CW

Curtiss-Wright Corporation

278.21 +1.64 +0.59 129,667
FXL

First Trust Technology AlphaDEX Fund

134.96 -0.55 -0.41 13,715
MTUM

iShares Edge MSCI USA Momentum Factor ETF

187.40 -0.17 -0.09 397,560
DOX

Amdocs Limited

81.75 -0.36 -0.44 616,234
BLK

BlackRock Inc.

812.22 +4.51 +0.56 389,577