BLK: BlackRock Inc.

As of Tuesday, April 29th, 2025

$ 920.52

+6.78 +0.74%

Open: 910.89
High: 921.70
Low: 905.05
Volume: 388,120
Previous Close on Monday, April 28th, 2025

$ 913.74

+6.05 +0.67%

Open: 906.23
High: 923.52
Low: 906.23
Volume: 613,925

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 910.89 921.70 905.05 920.52 388,120 +6.78 +0.74
2025-04-28 906.23 923.52 906.23 913.74 613,925 +6.05 +0.67
2025-04-25 913.25 918.27 899.36 907.69 443,670 -8.57 -0.94
2025-04-24 895.50 916.71 892.91 916.26 616,757 +23.72 +2.66
2025-04-23 909.17 929.00 888.76 892.54 552,945 +5.32 +0.60
2025-04-22 869.92 888.47 864.51 887.22 600,282 +33.22 +3.89
2025-04-21 867.00 870.00 845.82 854.00 644,412 -21.78 -2.49
2025-04-17 871.05 890.13 866.17 875.78 1,034,182 +10.00 +1.16
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 929.00
On 2025-04-23		 888.76
On 2025-04-23		 33.30 3.75 929.00
On 2025-04-23		 892.91
On 2025-04-24		 -3.88 910.15
10D 929.00
On 2025-04-23		 845.82
On 2025-04-21		 30.57 3.44 900.75
On 2025-04-15		 845.82
On 2025-04-21		 -6.10 892.20
20D 965.96
On 2025-04-02		 773.74
On 2025-04-07		 -25.96 -2.74 965.96
On 2025-04-02		 773.74
On 2025-04-07		 -19.90 884.80
WTD 923.52
On 2025-04-28		 905.05
On 2025-04-29		 12.83 1.41 923.52
On 2025-04-28		 905.05
On 2025-04-29		 -2.00 917.13
MTD 965.96
On 2025-04-02		 773.74
On 2025-04-07		 -25.96 -2.74 965.96
On 2025-04-02		 773.74
On 2025-04-07		 -19.90 884.80
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

920.52 +6.78 +0.74 388,120