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
2025-07-28	552.75	552.75	552.75	552.75	546.59	0
2025-07-25	552.75	552.75	552.75	552.75	546.59	0
2025-07-24	552.75	552.75	552.75	552.75	546.59	180
2025-07-23	551.65	551.65	551.65	551.65	543.61	10
2025-07-22	548.90	548.90	548.90	548.90	540.90	20
2025-07-21	551.10	551.10	551.10	551.10	543.06	44
2025-07-18	538.55	538.55	538.55	538.55	530.70	0
2025-07-17	538.55	538.55	538.55	538.55	530.70	1
2025-07-16	531.59	532.56	524.97	528.41	520.71	2,784
2025-07-15	530.53	530.53	530.53	530.53	522.79	117
2025-07-14	507.50	507.50	507.50	507.50	500.10	0
2025-07-11	507.50	507.50	507.50	507.50	500.10	0
2025-07-10	507.50	507.50	507.50	507.50	500.10	0
2025-07-09	507.50	507.50	507.50	507.50	500.10	0
2025-07-08	507.50	507.50	507.50	507.50	500.10	0
2025-07-07	507.50	507.50	507.50	507.50	500.10	10
2025-07-04	496.19	496.19	496.19	496.19	488.95	30
2025-07-03	495.39	495.39	495.39	495.39	488.17	0
2025-07-02	495.39	495.39	495.39	495.39	488.17	0
2025-07-01	495.39	495.39	495.39	495.39	488.17	0
2025-06-30	495.39	495.39	495.39	495.39	488.17	0
2025-06-27	495.39	495.39	495.39	495.39	488.17	2
2025-06-26	499.50	499.50	499.50	499.50	492.22	0
2025-06-25	501.00	501.00	499.50	499.50	492.22	66
2025-06-24	502.25	503.11	502.15	502.15	494.83	1,281
2025-06-23	503.88	503.88	482.46	482.46	475.43	512
2025-06-20	507.00	507.00	507.00	507.00	499.61	31
2025-06-18	500.67	503.00	500.00	501.27	493.96	171
2025-06-17	495.00	495.00	495.00	495.00	487.78	0
2025-06-16	495.00	495.00	495.00	495.00	487.78	0
2025-06-13	495.00	495.00	495.00	495.00	487.78	0
2025-06-12	490.00	495.00	490.00	495.00	487.78	30
2025-06-11	504.50	504.50	504.50	504.50	497.14	0
2025-06-10	504.50	504.50	504.50	504.50	497.14	0
2025-06-09	502.00	504.50	502.00	504.50	497.14	4
2025-06-06	499.00	499.00	499.00	499.00	491.72	0
2025-06-05	499.00	499.00	499.00	499.00	491.72	0
2025-06-04	499.00	499.00	499.00	499.00	491.72	8
2025-06-03	494.00	505.00	494.00	505.00	497.64	59
2025-06-02	502.50	502.50	502.50	502.50	495.17	0
2025-05-30	502.50	502.50	502.50	502.50	495.17	36
2025-05-29	505.23	505.23	500.82	500.82	493.52	30
2025-05-28	509.49	509.49	507.96	507.96	500.55	35
2025-05-27	507.96	510.00	507.96	510.00	502.56	95
2025-05-26	509.47	509.66	509.47	509.66	502.23	2
2025-05-23	505.00	505.00	505.00	505.00	497.64	0
2025-05-22	505.00	505.00	505.00	505.00	497.64	1
2025-05-21	505.92	505.92	501.14	501.33	494.02	667
2025-05-20	510.00	510.00	510.00	510.00	502.56	0
2025-05-19	510.00	510.00	510.00	510.00	502.56	0
2025-05-16	511.53	514.08	510.00	510.00	502.56	20
2025-05-15	502.13	507.50	502.13	507.50	500.10	78
2025-05-14	493.43	493.43	493.43	493.43	486.24	8
2025-05-13	493.00	493.00	492.09	492.34	485.16	29
2025-05-12	485.89	495.00	485.89	495.00	487.78	6
2025-05-09	485.89	485.89	485.89	485.89	478.81	1
2025-05-08	482.40	483.89	482.40	483.89	476.83	2
2025-05-07	465.06	465.06	465.06	465.06	458.28	0
2025-05-06	465.06	465.06	465.06	465.06	458.28	0
2025-05-05	464.14	465.06	464.14	465.06	458.28	6

← NewerPage 6 of 21 · 1,240 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.