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
2026-01-19	643.68	643.68	643.68	643.68	638.56	15
2026-01-16	659.28	660.00	659.26	659.26	654.01	45
2026-01-15	658.97	658.97	658.97	658.97	653.73	0
2026-01-14	658.97	658.97	658.97	658.97	653.73	0
2026-01-13	648.53	658.97	648.53	658.97	653.73	25
2026-01-12	642.56	642.56	642.56	642.56	637.45	1
2026-01-09	648.70	648.70	648.70	648.70	643.54	0
2026-01-08	648.70	648.70	648.70	648.70	643.54	1
2026-01-07	649.35	649.35	649.35	649.35	644.18	0
2026-01-06	663.98	663.98	649.28	649.35	644.18	42
2026-01-05	633.62	659.61	633.62	659.61	654.36	10
2026-01-02	620.50	620.50	620.50	620.50	615.56	5
2025-12-30	652.81	652.81	652.81	652.81	647.61	0
2025-12-29	652.81	652.81	652.81	652.81	647.61	0
2025-12-26	652.81	652.81	652.81	652.81	647.61	0
2025-12-23	652.81	652.81	652.81	652.81	647.61	0
2025-12-22	656.59	656.59	652.81	652.81	647.61	10
2025-12-19	628.74	628.74	628.74	628.74	623.74	0
2025-12-18	628.74	628.74	628.74	628.74	623.74	0
2025-12-17	628.74	628.74	628.74	628.74	623.74	0
2025-12-16	633.15	633.78	628.74	628.74	623.74	22
2025-12-15	632.96	632.96	632.96	632.96	627.92	0
2025-12-12	636.18	636.18	632.96	632.96	627.92	8
2025-12-11	636.20	636.20	636.20	636.20	631.14	1
2025-12-10	611.24	641.44	611.24	631.56	626.53	1,184
2025-12-09	623.28	624.35	623.28	623.72	618.76	83
2025-12-08	620.62	620.62	620.62	620.62	615.68	3
2025-12-05	606.67	610.00	606.67	608.78	603.93	447
2025-12-04	603.60	603.60	603.60	603.60	598.80	25
2025-12-03	602.40	602.40	602.40	602.40	597.61	0
2025-12-02	589.26	602.40	589.26	602.40	597.61	40
2025-12-01	591.25	591.25	589.26	589.26	584.57	112
2025-11-28	600.00	600.00	600.00	600.00	595.22	3
2025-11-27	580.00	580.00	580.00	580.00	575.38	0
2025-11-26	580.00	580.00	580.00	580.00	575.38	0
2025-11-25	580.00	580.00	580.00	580.00	575.38	0
2025-11-24	572.15	580.00	572.15	580.00	575.38	26
2025-11-21	573.99	573.99	573.99	573.99	569.42	1
2025-11-19	582.90	582.90	582.90	582.90	578.26	0
2025-11-18	582.90	582.90	582.90	582.90	578.26	0
2025-11-17	582.90	582.90	582.90	582.90	578.26	6
2025-11-14	589.79	589.79	589.79	589.79	585.10	0
2025-11-13	589.79	589.79	589.79	589.79	585.10	9
2025-11-12	587.16	587.16	587.16	587.16	582.49	0
2025-11-11	587.16	587.16	587.16	587.16	582.49	316
2025-11-10	608.39	608.39	587.02	590.44	585.74	14
2025-11-07	566.12	579.42	566.12	579.42	574.81	2
2025-11-06	577.68	577.68	577.68	577.68	573.08	123
2025-11-05	583.11	583.11	583.11	583.11	578.47	60
2025-11-04	583.11	583.11	583.11	583.11	578.47	0
2025-11-03	583.11	583.11	583.11	583.11	578.47	0
2025-10-31	583.11	583.11	583.11	583.11	578.47	0
2025-10-30	584.82	584.82	583.11	583.11	578.47	13
2025-10-29	579.42	579.42	579.42	579.42	574.81	0
2025-10-28	582.00	582.00	579.42	579.42	574.81	167
2025-10-27	577.68	582.00	577.68	582.00	577.37	95
2025-10-24	583.47	583.47	583.47	583.47	578.83	0
2025-10-23	583.47	583.47	583.47	583.47	576.96	0
2025-10-22	583.47	583.47	583.47	583.47	576.96	0
2025-10-21	583.47	583.47	583.47	583.47	576.96	1

← NewerPage 4 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.