BK: The Bank of New York Mellon

As of Tuesday, April 22nd, 2025

$ 76.31

+2.27 +3.07%

Open: 75.40
High: 76.71
Low: 75.35
Volume: 3,789,117
Previous Close on Monday, April 21st, 2025

$ 74.04

-2.30 -3.01%

Open: 75.39
High: 75.73
Low: 73.55
Volume: 2,627,381

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-04-16 77.68 77.83 75.21 75.73 5,147,297 -2.04 -2.62
2025-04-15 78.23 79.06 77.44 77.77 3,813,626 +0.25 +0.32
2025-04-14 78.02 79.05 76.93 77.52 4,281,622 -0.15 -0.19
2025-04-11 73.61 78.67 72.50 77.67 6,804,361 +1.06 +1.38
2025-04-10 77.63 78.52 74.63 76.61 5,382,215 -2.74 -3.45
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 79.06
On 2025-04-15		 73.55
On 2025-04-21		 -1.21 -1.56 79.06
On 2025-04-15		 73.55
On 2025-04-21		 -6.97 76.04
10D 80.16
On 2025-04-09		 72.11
On 2025-04-09		 2.22 3.00 80.16
On 2025-04-09		 72.50
On 2025-04-11		 -9.55 76.48
20D 86.07
On 2025-03-26		 70.46
On 2025-04-07		 -8.39 -9.91 86.07
On 2025-03-26		 70.46
On 2025-04-07		 -18.14 79.08
WTD 76.71
On 2025-04-22		 73.55
On 2025-04-21		 -0.03 -0.04 75.73
On 2025-04-21		 75.73
On 2025-04-21		 0.00 75.18
MTD 84.55
On 2025-04-02		 70.46
On 2025-04-07		 -7.56 -9.01 84.55
On 2025-04-02		 70.46
On 2025-04-07		 -16.66 77.34
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
BK

The Bank of New York Mellon

76.31 +2.27 +3.07 3,789,117