BK: The Bank of New York Mellon

As of Tuesday, April 29th, 2025

$ 80.04

+1.13 +1.43%

Open: 78.75
High: 80.36
Low: 78.56
Volume: 3,142,150
Previous Close on Monday, April 28th, 2025

$ 78.91

+0.26 +0.33%

Open: 78.95
High: 79.50
Low: 78.53
Volume: 2,976,241

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 78.75 80.36 78.56 80.04 3,142,150 +1.13 +1.43
2025-04-28 78.95 79.50 78.53 78.91 2,976,241 +0.26 +0.33
2025-04-25 78.71 79.16 78.17 78.65 2,502,051 -0.07 -0.09
2025-04-24 77.69 79.22 77.49 78.72 4,893,395 +0.99 +1.27
2025-04-23 77.91 79.68 77.48 77.73 3,764,090 +1.42 +1.86
2025-04-22 75.40 76.71 75.35 76.31 3,789,117 +2.27 +3.07
2025-04-21 75.39 75.73 73.55 74.04 2,627,381 -2.30 -3.01
2025-04-17 75.95 77.50 75.26 76.34 4,310,175 +0.61 +0.81
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 80.36
On 2025-04-29		 77.48
On 2025-04-23		 3.73 4.89 79.68
On 2025-04-23		 77.49
On 2025-04-24		 -2.75 78.81
10D 80.36
On 2025-04-29		 73.55
On 2025-04-21		 2.52 3.25 79.06
On 2025-04-15		 73.55
On 2025-04-21		 -6.97 77.42
20D 84.55
On 2025-04-02		 70.46
On 2025-04-07		 -3.83 -4.57 84.55
On 2025-04-02		 70.46
On 2025-04-07		 -16.66 77.71
WTD 80.36
On 2025-04-29		 78.53
On 2025-04-28		 1.39 1.77 79.50
On 2025-04-28		 79.50
On 2025-04-28		 0.00 79.48
MTD 84.55
On 2025-04-02		 70.46
On 2025-04-07		 -3.83 -4.57 84.55
On 2025-04-02		 70.46
On 2025-04-07		 -16.66 77.71
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
PLTR

Palantir Technologies Inc.

116.08 +1.38 +1.20 79,242,387
H

Hyatt Hotels Corporation

113.35 +0.57 +0.51 835,493
BK

The Bank of New York Mellon

80.04 +1.13 +1.43 3,142,150