BLK: BlackRock Inc.

As of Friday, July 26th, 2024

$ 856.20

+19.66 +2.35%

Open: 841.97
High: 857.65
Low: 841.10
Volume: 555,765
Previous Close on Thursday, July 25th, 2024

$ 836.54

+8.89 +1.07%

Open: 824.96
High: 848.58
Low: 822.43
Volume: 587,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 841.97 857.65 841.10 856.20 555,765 +19.66 +2.35
2024-07-25 824.96 848.58 822.43 836.54 587,275 +8.89 +1.07
2024-07-24 844.08 846.24 826.11 827.65 644,387 -17.04 -2.02
2024-07-23 841.81 850.99 839.02 844.69 701,369 +1.45 +0.17
2024-07-22 836.55 845.50 835.04 843.24 571,818 +12.54 +1.51
2024-07-19 833.67 833.67 825.06 830.70 1,034,557 +1.70 +0.21
2024-07-18 835.17 851.88 828.79 829.00 717,891 -12.09 -1.44
2024-07-17 846.31 848.62 835.89 841.09 648,179 -2.85 -0.34
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 857.65
On 2024-07-26		 822.43
On 2024-07-25		 25.50 3.07 850.99
On 2024-07-23		 822.43
On 2024-07-25		 -3.36 841.66
10D 857.65
On 2024-07-26		 818.44
On 2024-07-15		 28.23 3.41 851.88
On 2024-07-18		 822.43
On 2024-07-25		 -3.46 837.60
20D 857.65
On 2024-07-26		 777.63
On 2024-07-01		 75.07 9.61 851.88
On 2024-07-18		 822.43
On 2024-07-25		 -3.46 818.59
WTD 857.65
On 2024-07-26		 822.43
On 2024-07-25		 25.50 3.07 850.99
On 2024-07-23		 822.43
On 2024-07-25		 -3.36 841.66
MTD 857.65
On 2024-07-26		 777.63
On 2024-07-01		 68.88 8.75 851.88
On 2024-07-18		 822.43
On 2024-07-25		 -3.46 820.23
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

856.20 +19.66 +2.35 555,765