BLK: BlackRock Inc.

As of Friday, September 12th, 2025

$ 1,123.41

-10.77 -0.95%

Open: 1,132.72
High: 1,140.00
Low: 1,118.65
Volume: 541,047
Previous Close on Thursday, September 11th, 2025

$ 1,134.18

+31.29 +2.84%

Open: 1,105.00
High: 1,141.83
Low: 1,102.97
Volume: 584,321

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 1,132.72 1,140.00 1,118.65 1,123.41 541,047 -10.77 -0.95
2025-09-11 1,105.00 1,141.83 1,102.97 1,134.18 584,321 +31.29 +2.84
2025-09-10 1,107.28 1,118.52 1,098.81 1,102.89 366,198 -2.78 -0.25
2025-09-09 1,101.56 1,113.71 1,100.05 1,105.67 332,902 +0.75 +0.07
2025-09-08 1,098.28 1,105.82 1,094.00 1,104.92 492,669 +5.77 +0.52
2025-09-05 1,107.71 1,110.18 1,088.57 1,099.15 484,919 -9.61 -0.87
2025-09-04 1,109.00 1,113.00 1,101.58 1,108.76 458,862 +9.27 +0.84
2025-09-03 1,112.60 1,113.20 1,092.66 1,099.49 411,759 -15.28 -1.37
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 1,141.83
On 2025-09-11		 1,094.00
On 2025-09-08		 24.26 2.21 1,141.83
On 2025-09-11		 1,118.65
On 2025-09-12		 -2.03 1,114.21
10D 1,141.83
On 2025-09-11		 1,088.57
On 2025-09-05		 -7.07 -0.63 1,134.14
On 2025-08-29		 1,088.57
On 2025-09-05		 -4.02 1,112.04
20D 1,163.52
On 2025-08-15		 1,088.57
On 2025-09-05		 -36.75 -3.17 1,163.52
On 2025-08-15		 1,088.57
On 2025-09-05		 -6.44 1,123.02
WTD 1,141.83
On 2025-09-11		 1,094.00
On 2025-09-08		 24.26 2.21 1,141.83
On 2025-09-11		 1,118.65
On 2025-09-12		 -2.03 1,114.21
MTD 1,141.83
On 2025-09-11		 1,088.57
On 2025-09-05		 -3.73 -0.33 1,119.99
On 2025-09-02		 1,088.57
On 2025-09-05		 -2.81 1,110.36
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

59.68 -0.43 -0.72 831,700
ADUS

Addus HomeCare Corp.

110.27 -2.11 -1.88 86,247
KKR

KKR & Co. Inc.

143.34 -1.67 -1.15 3,291,377
FSLY

Fastly Inc.

7.73 -0.16 -2.03 1,696,925
BLK

BlackRock Inc.

1,123.41 -10.77 -0.95 541,047