BLK: BlackRock Inc.

As of Thursday, March 20th, 2025

$ 954.17

-3.06 -0.32%

Open: 952.69
High: 961.63
Low: 949.52
Volume: 665,769
Previous Close on Wednesday, March 19th, 2025

$ 957.23

-1.39 -0.15%

Open: 959.68
High: 966.00
Low: 951.00
Volume: 1,023,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-20 952.69 961.63 949.52 954.17 665,769 -3.06 -0.32
2025-03-19 959.68 966.00 951.00 957.23 1,023,514 -1.39 -0.15
2025-03-18 957.63 964.57 956.01 958.62 1,085,564 +0.62 +0.06
2025-03-17 937.13 960.94 933.37 958.00 922,039 +29.30 +3.15
2025-03-14 915.02 929.10 907.92 928.70 623,596 +28.24 +3.14
2025-03-13 913.02 913.50 898.26 900.46 656,106 -9.60 -1.05
2025-03-12 920.00 923.53 903.54 910.06 629,062 -0.31 -0.03
2025-03-11 912.13 922.97 904.95 910.37 962,932 -4.89 -0.53
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 966.00
On 2025-03-19		 907.92
On 2025-03-14		 53.71 5.96 966.00
On 2025-03-19		 949.52
On 2025-03-20		 -1.71 951.34
10D 966.00
On 2025-03-19		 898.26
On 2025-03-13		 -5.47 -0.57 953.03
On 2025-03-07		 898.26
On 2025-03-13		 -5.75 933.98
20D 993.21
On 2025-02-21		 898.26
On 2025-03-13		 -35.21 -3.56 993.21
On 2025-02-21		 898.26
On 2025-03-13		 -9.56 947.37
WTD 966.00
On 2025-03-19		 933.37
On 2025-03-17		 25.47 2.74 966.00
On 2025-03-19		 949.52
On 2025-03-20		 -1.71 957.01
MTD 990.79
On 2025-03-03		 898.26
On 2025-03-13		 -23.61 -2.41 990.79
On 2025-03-03		 898.26
On 2025-03-13		 -9.34 941.85
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

954.17 -3.06 -0.32 665,769