The Bank of New York Mellon Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	779.80	780.78	779.80	780.78	778.74	129
2026-07-13	776.10	776.10	776.10	776.10	774.07	4
2026-07-10	785.28	785.28	772.98	772.98	770.96	9
2026-07-09	789.00	789.00	789.00	789.00	786.94	0
2026-07-08	789.00	789.00	789.00	789.00	786.94	0
2026-07-07	780.76	789.00	780.76	789.00	786.94	72
2026-07-06	773.00	773.00	773.00	773.00	770.98	25
2026-07-03	762.54	762.54	762.54	762.54	760.55	0
2026-07-02	762.54	762.54	762.54	762.54	760.55	0
2026-07-01	762.54	762.54	762.54	762.54	760.55	1
2026-06-30	750.00	750.00	745.04	745.04	743.09	48
2026-06-29	747.83	747.83	747.83	747.83	745.88	0
2026-06-26	747.83	747.83	747.83	747.83	745.88	1
2026-06-25	759.60	759.60	747.89	747.89	745.94	71
2026-06-24	765.29	777.75	753.53	755.22	753.25	956
2026-06-23	760.32	761.02	757.54	757.54	755.56	323
2026-06-22	743.61	748.37	743.61	748.37	746.41	51
2026-06-19	739.15	739.15	739.15	739.15	737.22	0
2026-06-18	748.93	748.93	739.15	739.15	737.22	38
2026-06-17	743.60	743.60	743.23	743.23	741.29	14
2026-06-16	734.96	734.96	734.96	734.96	733.04	9
2026-06-15	730.90	730.90	726.00	726.00	724.10	12
2026-06-12	730.90	730.90	730.90	730.90	728.99	7
2026-06-11	726.99	726.99	725.62	725.62	723.72	555
2026-06-10	730.00	730.00	723.75	723.75	721.86	68
2026-06-09	737.17	741.49	737.17	741.49	739.55	62
2026-06-08	739.48	739.48	739.48	739.48	737.55	10
2026-06-05	738.20	738.20	732.58	732.58	730.67	14
2026-06-03	716.86	716.86	716.86	716.86	714.99	2
2026-06-02	712.84	712.84	712.84	712.84	710.98	4
2026-06-01	704.94	716.12	704.94	716.12	714.25	17
2026-05-29	731.00	731.00	731.00	731.00	729.09	15
2026-05-28	690.01	690.01	690.01	690.01	688.21	2
2026-05-27	692.00	739.95	690.01	690.01	688.21	5
2026-05-26	693.35	716.91	670.10	670.10	668.35	172
2026-05-25	640.01	719.50	640.01	698.66	696.83	415
2026-05-22	637.00	637.00	637.00	637.00	635.34	1
2026-05-21	664.67	664.67	661.95	661.95	660.22	4
2026-05-20	690.70	690.70	688.62	688.62	686.82	18
2026-05-19	690.20	690.20	689.52	689.52	687.72	4
2026-05-18	681.72	682.41	681.72	682.41	680.63	19
2026-05-15	691.56	691.56	687.48	687.48	685.68	6
2026-05-14	677.16	677.16	677.16	677.16	675.39	0
2026-05-13	677.16	677.16	677.16	677.16	675.39	2
2026-05-12	652.60	652.60	652.60	652.60	650.89	3
2026-05-11	637.00	637.00	637.00	637.00	635.34	0
2026-05-08	639.00	639.00	637.00	637.00	635.34	3
2026-05-07	648.00	648.00	644.72	644.72	643.04	44
2026-05-06	658.45	659.10	658.45	659.10	657.38	5
2026-05-05	651.00	655.37	648.15	655.37	653.66	33
2026-05-04	653.60	653.60	651.24	651.24	649.54	2
2026-04-30	649.92	672.51	649.92	672.51	670.75	6
2026-04-29	657.43	659.40	657.43	659.40	657.68	3
2026-04-28	667.77	667.77	665.32	665.32	663.58	2
2026-04-27	673.56	673.56	673.56	673.56	671.80	3
2026-04-24	669.83	669.83	665.75	665.75	664.01	21
2026-04-23	678.27	681.93	678.27	681.93	678.43	7
2026-04-22	659.88	678.27	659.88	678.27	674.79	2
2026-04-20	675.36	675.36	673.35	673.35	669.90	55
2026-04-17	671.35	671.35	671.35	671.35	667.91	5

← NewerPage 2 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	2.1205 USD
2026-04-24	1.7192 USD
2026-01-22	1.8402 USD
2025-10-24	1.8768 USD
2025-07-24	1.9144 USD
2025-04-17	1.7549 USD
2025-01-23	1.7868 USD
2024-10-17	1.7971 USD
2024-07-18	1.7749 USD
2024-04-24	1.4339 USD
2024-01-18	1.3784 USD
2023-10-25	1.3672 USD
2023-07-26	1.3545 USD
2023-04-26	1.2041 USD
2023-01-19	1.2687 USD
2022-10-25	1.3017 USD
2022-07-21	1.2494 USD
2022-04-26	1.1375 USD
2022-01-27	1.1701 USD
2021-10-28	1.2286 USD
2021-07-26	1.7743 USD
2021-07-23	1.1754 USD
2021-04-26	1.0706 USD
2021-01-28	1.0890 USD
2020-10-26	1.1053 USD
2020-07-23	1.1094 USD
2020-04-27	1.7824 USD
2020-04-24	1.1808 USD
2020-01-23	0.8833 USD
2019-10-24	0.8527 USD
2019-07-26	1.2352 USD
2019-04-25	1.1131 USD
2019-01-23	1.0444 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.