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
2025-10-20	580.83	580.83	580.83	580.83	574.35	14
2025-10-17	576.11	576.11	571.30	571.30	564.93	2
2025-10-16	585.31	585.31	585.31	585.31	578.78	0
2025-10-15	585.31	585.31	585.31	585.31	578.78	41
2025-10-14	577.82	577.82	577.82	577.82	571.38	2
2025-10-13	576.10	576.10	576.10	576.10	569.68	10
2025-10-10	576.10	576.10	576.10	576.10	569.68	2
2025-10-09	570.00	570.00	570.00	570.00	563.64	0
2025-10-08	570.00	570.00	570.00	570.00	563.64	0
2025-10-07	570.00	570.00	570.00	570.00	563.64	26
2025-10-06	564.30	564.30	564.30	564.30	558.01	12
2025-10-03	567.15	567.15	567.15	567.15	560.83	0
2025-10-02	567.15	567.15	567.15	567.15	560.83	17
2025-10-01	574.20	574.20	572.46	572.46	566.08	94
2025-09-30	579.42	579.42	579.42	579.42	572.96	1
2025-09-29	583.00	583.00	583.00	583.00	576.50	107
2025-09-26	584.69	584.69	584.69	584.69	578.17	165
2025-09-25	578.20	578.20	578.20	578.20	571.75	0
2025-09-24	577.41	578.20	577.41	578.20	571.75	527
2025-09-23	575.00	588.12	575.00	582.12	575.63	403
2025-09-22	574.56	574.56	574.56	574.56	568.15	0
2025-09-19	574.56	574.56	574.56	574.56	568.15	0
2025-09-18	574.56	574.56	574.56	574.56	568.15	5
2025-09-17	564.48	564.48	564.48	564.48	558.19	16
2025-09-16	557.46	559.74	557.46	559.74	553.50	28
2025-09-15	564.30	564.30	564.30	564.30	558.01	15
2025-09-12	568.86	568.86	567.72	567.72	561.39	11
2025-09-11	562.02	562.02	562.02	562.02	555.75	0
2025-09-10	562.02	562.02	562.02	562.02	555.75	1
2025-09-09	576.00	576.00	576.00	576.00	569.58	0
2025-09-08	576.00	576.00	576.00	576.00	569.58	0
2025-09-05	576.00	576.00	576.00	576.00	569.58	0
2025-09-04	574.22	576.00	574.22	576.00	569.58	33
2025-09-03	567.72	567.72	566.58	566.58	560.26	101
2025-09-02	568.29	568.29	568.29	568.29	561.95	4
2025-09-01	569.47	570.08	569.47	570.08	563.72	30
2025-08-29	569.43	572.85	569.43	572.85	566.46	50
2025-08-28	570.00	570.00	570.00	570.00	563.64	2
2025-08-27	564.48	564.48	564.48	564.48	558.19	0
2025-08-26	564.48	564.48	564.48	564.48	558.19	15
2025-08-25	558.32	558.32	558.32	558.32	552.09	12
2025-08-22	554.96	554.96	554.96	554.96	548.77	0
2025-08-21	555.52	556.07	553.84	554.96	548.77	9
2025-08-20	551.65	551.65	551.65	551.65	545.50	0
2025-08-19	551.65	551.65	551.65	551.65	545.50	0
2025-08-18	548.35	551.65	548.35	551.65	545.50	18
2025-08-15	557.15	557.15	547.12	547.12	541.02	6
2025-08-14	557.15	557.15	557.15	557.15	550.94	4
2025-08-13	542.64	548.80	542.64	548.80	542.68	202
2025-08-12	563.35	563.35	563.35	563.35	557.07	0
2025-08-11	562.39	563.35	562.39	563.35	557.07	16
2025-08-08	555.00	555.00	555.00	555.00	548.81	12
2025-08-07	553.41	554.40	553.41	554.40	548.22	105
2025-08-06	556.60	557.45	556.60	557.45	551.23	102
2025-08-05	553.84	553.84	553.84	553.84	547.66	1
2025-08-04	555.49	558.25	555.49	557.15	550.94	17
2025-08-01	553.47	553.47	553.47	553.47	547.30	6
2025-07-31	570.57	570.57	570.57	570.57	564.21	13
2025-07-30	574.56	577.98	567.15	567.15	560.83	19
2025-07-29	567.79	567.79	566.16	566.16	559.85	30

← NewerPage 5 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.