BK: The Bank of New York Mellon

As of Friday, January 17th, 2025

$ 83.29

+1.04 +1.26%

Open: 82.34
High: 83.67
Low: 81.36
Volume: 4,639,763
Previous Close on Thursday, January 16th, 2025

$ 82.25

+0.21 +0.26%

Open: 81.72
High: 82.48
Low: 81.04
Volume: 5,143,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 82.34 83.67 81.36 83.29 4,639,760 +1.04 +1.26
2025-01-16 81.72 82.48 81.04 82.25 5,143,061 +0.21 +0.26
2025-01-15 79.10 82.14 79.10 82.04 9,169,803 +6.10 +8.03
2025-01-14 75.97 76.74 75.72 75.94 4,683,664 -0.17 -0.22
2025-01-13 75.15 76.14 74.91 76.11 4,067,910 +0.69 +0.91
2025-01-10 77.40 77.85 75.39 75.42 3,574,896 -2.53 -3.25
2025-01-08 77.90 78.01 76.78 77.95 2,967,836 -0.01 -0.01
2025-01-07 78.13 78.49 77.06 77.96 4,498,753 +0.04 +0.05
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 83.67
On 2025-01-17		 74.91
On 2025-01-13		 7.87 10.43 76.14
On 2025-01-13		 76.14
On 2025-01-13		 0.00 79.93
10D 83.67
On 2025-01-17		 74.91
On 2025-01-13		 5.88 7.60 78.69
On 2025-01-06		 74.91
On 2025-01-13		 -4.80 78.58
20D 83.67
On 2025-01-17		 74.91
On 2025-01-13		 4.84 6.17 78.69
On 2025-01-06		 74.91
On 2025-01-13		 -4.80 77.93
WTD 83.67
On 2025-01-17		 74.91
On 2025-01-13		 7.87 10.43 76.14
On 2025-01-13		 76.14
On 2025-01-13		 0.00 79.93
MTD 83.67
On 2025-01-17		 74.91
On 2025-01-13		 6.46 8.41 78.69
On 2025-01-06		 74.91
On 2025-01-13		 -4.80 78.47
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BK

The Bank of New York Mellon

83.29 +1.04 +1.26 4,639,763