BK: The Bank of New York Mellon

As of Friday, August 29th, 2025

$ 105.60

-0.50 -0.47%

Open: 106.24
High: 106.57
Low: 104.92
Volume: 2,933,027
Previous Close on Thursday, August 28th, 2025

$ 106.10

+1.07 +1.02%

Open: 105.02
High: 106.30
Low: 104.71
Volume: 2,776,313

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 106.24 106.57 104.92 105.60 2,933,026 -0.50 -0.47
2025-08-28 105.02 106.30 104.71 106.10 2,776,313 +1.07 +1.02
2025-08-27 104.46 105.51 104.30 105.03 2,313,810 +0.44 +0.42
2025-08-26 102.89 104.76 102.55 104.59 3,536,847 +1.47 +1.43
2025-08-25 102.30 103.67 101.71 103.12 2,455,611 +0.58 +0.57
2025-08-22 102.15 103.13 101.91 102.54 3,470,487 +0.76 +0.75
2025-08-21 101.01 101.91 100.44 101.78 2,449,178 +0.53 +0.52
2025-08-20 100.79 101.62 99.67 101.25 2,581,281 +0.17 +0.17
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 106.57
On 2025-08-29		 101.71
On 2025-08-25		 3.06 2.98 103.67
On 2025-08-25		 103.67
On 2025-08-25		 0.00 104.89
10D 106.57
On 2025-08-29		 99.67
On 2025-08-20		 4.60 4.55 102.13
On 2025-08-19		 99.67
On 2025-08-20		 -2.41 103.28
20D 106.57
On 2025-08-29		 99.67
On 2025-08-20		 5.79 5.80 104.47
On 2025-08-12		 99.67
On 2025-08-20		 -4.59 102.78
WTD 106.57
On 2025-08-29		 101.71
On 2025-08-25		 3.06 2.98 103.67
On 2025-08-25		 103.67
On 2025-08-25		 0.00 104.89
MTD 106.57
On 2025-08-29		 98.40
On 2025-08-01		 4.15 4.09 104.47
On 2025-08-12		 99.67
On 2025-08-20		 -4.59 102.64
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
IGM

iShares North American Tech ETF

117.25 -1.68 -1.41 335,130
LVS

Las Vegas Sands Corp.

57.63 -0.08 -0.14 3,244,517
FLS

Flowserve Corporation

53.66 -1.06 -1.94 1,240,351
NOV

National Oilwell Varco Inc.

13.29 +0.09 +0.68 2,821,458
BK

The Bank of New York Mellon

105.60 -0.50 -0.47 2,933,027