BK: The Bank of New York Mellon

As of Friday, August 8th, 2025

$ 103.09

+0.88 +0.86%

Open: 102.81
High: 103.98
Low: 102.37
Volume: 3,083,139
Previous Close on Thursday, August 7th, 2025

$ 102.21

-0.08 -0.08%

Open: 102.79
High: 103.41
Low: 101.42
Volume: 4,098,778

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 102.81 103.98 102.37 103.09 3,083,139 +0.88 +0.86
2025-08-07 102.79 103.41 101.42 102.21 4,098,778 -0.08 -0.08
2025-08-06 101.01 102.39 100.66 102.29 3,754,639 +1.63 +1.62
2025-08-05 101.86 102.00 100.23 100.66 3,529,620 -0.75 -0.74
2025-08-04 100.46 101.58 100.24 101.41 2,320,582 +1.60 +1.60
2025-08-01 100.34 100.56 98.40 99.81 3,665,691 -1.64 -1.62
2025-07-31 102.03 102.70 101.10 101.45 4,075,684 -0.85 -0.83
2025-07-30 101.67 103.16 101.51 102.30 3,161,875 +0.43 +0.42
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 103.98
On 2025-08-08		 100.23
On 2025-08-05		 3.28 3.29 101.58
On 2025-08-04		 101.58
On 2025-08-04		 0.00 101.93
10D 103.98
On 2025-08-08		 98.40
On 2025-08-01		 2.17 2.15 103.16
On 2025-07-30		 98.40
On 2025-08-01		 -4.61 101.57
20D 103.98
On 2025-08-08		 93.37
On 2025-07-16		 9.37 10.00 103.16
On 2025-07-30		 98.40
On 2025-08-01		 -4.61 99.82
WTD 103.98
On 2025-08-08		 100.23
On 2025-08-05		 3.28 3.29 101.58
On 2025-08-04		 101.58
On 2025-08-04		 0.00 101.93
MTD 103.98
On 2025-08-08		 98.40
On 2025-08-01		 1.64 1.62 100.56
On 2025-08-01		 100.56
On 2025-08-01		 0.00 101.58
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BK

The Bank of New York Mellon

103.09 +0.88 +0.86 3,083,139