BK: The Bank of New York Mellon

As of Friday, December 8th, 2023

$ 49.06

+0.63 +1.30%

Open: 48.50
High: 49.24
Low: 48.34
Volume: 3,625,322
Previous Close on Thursday, December 7th, 2023

$ 48.43

+0.91 +1.91%

Open: 47.79
High: 48.44
Low: 47.60
Volume: 4,770,210

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 48.50 49.24 48.34 49.06 3,625,322 +0.63 +1.30
2023-12-07 47.79 48.44 47.60 48.43 4,770,210 +0.91 +1.91
2023-12-06 48.69 49.34 47.48 47.52 6,054,422 -0.91 -1.88
2023-12-05 48.58 48.73 48.07 48.43 2,859,700 -0.25 -0.51
2023-12-04 48.30 48.97 48.14 48.68 3,628,712 -0.03 -0.06
2023-12-01 48.23 48.98 48.05 48.71 3,274,173 +0.39 +0.81
2023-11-30 47.72 48.37 47.44 48.32 5,663,850 +0.77 +1.62
2023-11-29 47.27 47.88 47.23 47.55 2,818,276 +0.45 +0.96
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 49.34
On 2023-12-06		 47.48
On 2023-12-06		 0.35 0.72 49.34
On 2023-12-06		 47.60
On 2023-12-07		 -3.53 48.42
10D 49.34
On 2023-12-06		 46.81
On 2023-11-27		 1.71 3.61 49.34
On 2023-12-06		 47.60
On 2023-12-07		 -3.53 48.08
20D 49.34
On 2023-12-06		 45.13
On 2023-11-10		 4.02 8.93 49.34
On 2023-12-06		 47.60
On 2023-12-07		 -3.53 47.36
WTD 49.34
On 2023-12-06		 47.48
On 2023-12-06		 0.35 0.72 49.34
On 2023-12-06		 47.60
On 2023-12-07		 -3.53 48.42
MTD 49.34
On 2023-12-06		 47.48
On 2023-12-06		 0.74 1.53 49.34
On 2023-12-06		 47.60
On 2023-12-07		 -3.53 48.47
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index