BLK: BlackRock Inc.

As of Friday, December 12th, 2025

$ 1,101.84

-- 0 0%

Open: 1,101.84
High: 1,101.84
Low: 1,101.84
Volume: N/A
Previous Close on Thursday, December 11th, 2025

$ 1,101.84

+18.48 +1.71%

Open: 1,084.86
High: 1,104.33
Low: 1,081.00
Volume: 74,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-11 1,084.86 1,104.33 1,081.00 1,101.84 74,882 +18.48 +1.71
2025-12-10 1,077.24 1,089.77 1,071.52 1,083.36 840,378 +12.05 +1.12
2025-12-09 1,060.26 1,074.09 1,059.18 1,071.31 445,176 +9.29 +0.87
2025-12-08 1,074.00 1,078.86 1,057.15 1,062.02 611,382 -10.14 -0.95
2025-12-05 1,068.49 1,074.00 1,062.89 1,072.16 494,318 -3.42 -0.32
2025-12-04 1,080.82 1,086.85 1,072.64 1,075.58 539,039 -4.29 -0.40
2025-12-03 1,043.07 1,087.09 1,040.65 1,079.87 840,936 +41.25 +3.97
2025-12-02 1,043.00 1,045.12 1,031.00 1,038.62 376,476 -1.32 -0.13
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 1,104.33
On 2025-12-11		 1,057.15
On 2025-12-08		 26.26 2.44 1,078.86
On 2025-12-08		 1,059.18
On 2025-12-09		 -1.82 1,078.14
10D 1,104.33
On 2025-12-11		 1,031.00
On 2025-12-02		 61.78 5.94 1,087.09
On 2025-12-03		 1,057.15
On 2025-12-08		 -2.75 1,067.20
20D 1,104.33
On 2025-12-11		 990.58
On 2025-11-20		 7.91 0.72 1,093.36
On 2025-11-13		 990.58
On 2025-11-20		 -9.40 1,047.69
WTD 1,104.33
On 2025-12-11		 1,057.15
On 2025-12-08		 29.68 2.77 1,078.86
On 2025-12-08		 1,059.18
On 2025-12-09		 -1.82 1,079.63
MTD 1,104.33
On 2025-12-11		 1,031.00
On 2025-12-02		 54.54 5.21 1,087.09
On 2025-12-03		 1,057.15
On 2025-12-08		 -2.75 1,069.41
As of Thursday, December 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.93 +12.51 +4.34 4,971,520
KO

The Coca-Cola Company

69.74 +0.63 +0.91 8,840,826
PFE

Pfizer Inc.

25.84 +0.04 +0.14 24,774,279
VZ

Verizon Communications Inc.

40.63 +0.41 +1.01 10,827,701
VIX

CBOE Volatility Index

16.05 +1.09 +7.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,536.08 -167.93 -0.34 255,444,501
DJTA

Dow Jones Transportation Average

17,551.47 -68.72 -0.39 58,579,766
SPX

S&P 500 Index

6,838.98 -62.02 -0.90
OEX

S&P 100 Index

3,419.81 -30.78 -0.89
NDX

NASDAQ 100 Index

25,277.41 -409.28 -1.59
NYA

NYSE Composite Index

22,026.72 -87.70 -0.40
XAX

NYSE AMEX Composite Index

7,185.66 -42.76 -0.59
RUI

RUSSELL 1000 Index

3,734.77 -33.93 -0.90
RUT

Russell 2000 Index

2,566.09 -24.52 -0.95
RUA

Russell 3000 Index

3,890.39 -35.43 -0.90
VIX

CBOE Volatility Index

16.05 +1.09 +7.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 +0.26 +1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.38 +1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.47 +0.52 +2.74
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,818.37 -145.22 -1.21
 
Recent
Ticker Last Chg %Chg Volume
BBT

Beacon Financial Corp.

27.01 0.00 0.00
MSI

Motorola Solutions Inc

368.05 0.00 0.00
EXEL

Exelixis, Inc.

41.39 0.00 0.00
BLK

BlackRock Inc.

1,101.84 0.00 0.00