BLK: BlackRock Inc.

As of Friday, December 1st, 2023

$ 756.35

+5.12 +0.68%

Open: 750.00
High: 761.38
Low: 748.66
Volume: 745,651
Previous Close on Thursday, November 30th, 2023

$ 751.23

+3.93 +0.53%

Open: 748.16
High: 751.89
Low: 744.69
Volume: 932,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 750.00 761.38 748.66 756.35 745,651 +5.12 +0.68
2023-11-30 748.16 751.89 744.69 751.23 932,110 +3.93 +0.53
2023-11-29 742.28 751.27 742.28 747.30 750,021 +10.54 +1.43
2023-11-28 725.86 738.83 725.86 736.76 609,576 +6.08 +0.83
2023-11-27 727.20 732.05 724.54 730.68 818,923 +0.58 +0.08
2023-11-24 726.72 730.74 726.64 730.10 278,578 +2.96 +0.41
2023-11-22 727.00 730.28 725.98 727.14 496,249 +2.50 +0.34
2023-11-21 719.80 726.60 718.73 724.64 642,774 +3.72 +0.52
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 761.38
On 2023-12-01		 724.54
On 2023-11-27		 26.25 3.60 732.05
On 2023-11-27		 732.05
On 2023-11-27		 0.00 744.46
10D 761.38
On 2023-12-01		 712.11
On 2023-11-20		 41.45 5.80 720.84
On 2023-11-17		 720.84
On 2023-11-17		 0.00 734.20
20D 761.38
On 2023-12-01		 623.77
On 2023-11-02		 140.14 22.74 660.26
On 2023-11-06		 646.91
On 2023-11-07		 -2.02 702.13
WTD 761.38
On 2023-12-01		 724.54
On 2023-11-27		 26.25 3.60 732.05
On 2023-11-27		 732.05
On 2023-11-27		 0.00 744.46
MTD 761.38
On 2023-12-01		 748.66
On 2023-12-01		 5.12 0.68 -- -- -- 756.35
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24