BK: The Bank of New York Mellon

As of Friday, December 12th, 2025

$ 117.03

-1.65 -1.39%

Open: 118.97
High: 119.18
Low: 116.75
Volume: 3,395,447
Previous Close on Thursday, December 11th, 2025

$ 118.68

+0.30 +0.25%

Open: 117.85
High: 119.40
Low: 117.58
Volume: 4,665,289

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 118.97 119.18 116.75 117.03 3,395,447 -1.65 -1.39
2025-12-11 117.85 119.40 117.58 118.68 4,665,289 +0.30 +0.25
2025-12-10 116.16 118.88 114.70 118.38 4,989,311 +2.45 +2.11
2025-12-09 114.55 117.29 114.52 115.93 3,524,599 +1.49 +1.30
2025-12-08 114.39 114.99 113.78 114.44 3,036,629 +0.42 +0.37
2025-12-05 113.41 114.96 113.40 114.02 2,558,748 +0.07 +0.06
2025-12-04 113.21 114.43 113.21 113.95 2,549,120 +0.86 +0.76
2025-12-03 112.10 113.77 112.00 113.09 2,576,654 +1.01 +0.90
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 119.40
On 2025-12-11		 113.78
On 2025-12-08		 3.01 2.64 119.40
On 2025-12-11		 116.75
On 2025-12-12		 -2.22 116.89
10D 119.40
On 2025-12-11		 111.43
On 2025-12-01		 4.93 4.40 119.40
On 2025-12-11		 116.75
On 2025-12-12		 -2.22 114.94
20D 119.40
On 2025-12-11		 105.42
On 2025-11-21		 5.99 5.39 112.01
On 2025-11-14		 105.42
On 2025-11-21		 -5.88 111.76
WTD 119.40
On 2025-12-11		 113.78
On 2025-12-08		 3.01 2.64 119.40
On 2025-12-11		 116.75
On 2025-12-12		 -2.22 116.89
MTD 119.40
On 2025-12-11		 111.43
On 2025-12-01		 4.93 4.40 119.40
On 2025-12-11		 116.75
On 2025-12-12		 -2.22 114.94
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SIG

Signet Jewelers Limited

87.63 -3.76 -4.11 845,683
NOV

National Oilwell Varco Inc.

16.39 -0.25 -1.50 3,540,282
SNDR

Schneider National Inc.

27.01 -0.26 -0.95 1,416,467
BK

The Bank of New York Mellon

117.03 -1.65 -1.39 3,395,447