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
2026-04-16	669.90	669.90	669.90	669.90	666.46	2
2026-04-15	648.70	648.70	648.70	648.70	645.37	0
2026-04-14	648.70	648.70	648.70	648.70	645.37	50
2026-04-13	636.80	640.63	636.80	640.63	637.34	31
2026-04-10	642.20	642.20	641.47	641.47	638.18	33
2026-04-09	651.30	651.30	651.30	651.30	647.96	1
2026-04-08	645.76	652.80	645.76	652.80	649.45	5
2026-04-07	637.00	643.20	637.00	643.20	639.90	55
2026-04-06	636.93	637.72	636.93	637.72	634.45	376
2026-04-02	624.33	630.00	624.33	630.00	626.77	84
2026-04-01	624.51	626.82	624.51	624.96	621.76	110
2026-03-31	614.27	614.27	614.27	614.27	611.12	1
2026-03-30	601.80	603.01	601.80	603.01	599.92	80
2026-03-27	606.34	606.34	600.24	600.24	597.16	32
2026-03-26	611.94	611.94	611.94	611.94	608.80	1
2026-03-25	615.66	615.66	615.66	615.66	612.50	22
2026-03-24	612.44	622.24	612.44	622.24	619.05	15
2026-03-23	612.44	612.44	612.44	612.44	609.30	8
2026-03-20	607.39	607.39	607.39	607.39	604.28	2
2026-03-19	598.80	598.80	598.80	598.80	595.73	2
2026-03-18	602.24	602.24	598.80	598.80	595.73	4
2026-03-17	606.34	606.34	606.34	606.34	603.23	5
2026-03-16	610.61	610.61	605.12	605.12	602.02	165
2026-03-13	610.61	610.61	610.61	610.61	607.48	0
2026-03-12	609.42	610.61	609.39	610.61	607.48	90
2026-03-11	591.03	594.03	591.03	594.03	590.98	12
2026-03-10	621.24	621.24	621.24	621.24	618.05	0
2026-03-09	621.24	621.24	621.24	621.24	618.05	0
2026-03-06	621.24	621.24	621.24	621.24	618.05	0
2026-03-05	621.24	621.24	621.24	621.24	618.05	0
2026-03-04	621.24	621.24	621.24	621.24	618.05	50
2026-03-03	621.24	621.24	621.24	621.24	618.05	1
2026-03-02	625.19	625.19	625.19	625.19	621.98	0
2026-02-27	625.19	625.19	625.19	625.19	621.98	6
2026-02-26	625.19	625.19	625.19	625.19	621.98	50
2026-02-25	613.20	613.20	613.20	613.20	610.06	50
2026-02-24	594.00	603.57	594.00	603.57	600.47	3
2026-02-23	606.00	606.00	598.28	598.28	595.21	78
2026-02-20	619.11	619.11	613.18	613.18	610.04	13
2026-02-19	619.84	619.84	614.88	614.88	611.73	119
2026-02-18	622.00	622.00	622.00	622.00	618.81	3
2026-02-13	594.74	615.27	594.74	615.27	612.11	172
2026-02-12	656.54	656.54	656.54	656.54	653.17	0
2026-02-11	656.54	656.54	656.54	656.54	653.17	12
2026-02-10	649.00	649.00	649.00	649.00	645.67	0
2026-02-09	649.00	649.00	649.00	649.00	645.67	1
2026-02-06	637.44	637.44	637.44	637.44	634.17	90
2026-02-05	638.16	638.16	638.16	638.16	634.89	0
2026-02-04	638.16	638.16	638.16	638.16	634.89	9
2026-02-03	639.45	639.45	639.45	639.45	636.17	0
2026-02-02	634.00	639.45	634.00	639.45	636.17	117
2026-01-30	629.37	629.37	629.37	629.37	626.14	59
2026-01-29	619.00	624.34	619.00	624.34	621.14	387
2026-01-28	618.76	618.76	618.76	618.76	615.59	1
2026-01-27	628.06	628.06	628.06	628.06	624.84	0
2026-01-26	625.00	628.06	625.00	628.06	624.84	63
2026-01-23	628.92	634.00	619.29	619.29	616.11	64
2026-01-22	643.63	643.63	629.53	629.53	626.30	31
2026-01-21	646.75	646.75	646.75	646.75	641.60	0
2026-01-20	646.75	646.75	646.75	646.75	641.60	1

← NewerPage 3 of 5 · 241 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.