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
2025-05-02	457.24	463.13	457.24	463.13	456.38	18
2025-04-30	460.80	460.80	441.00	452.50	445.90	125
2025-04-29	439.65	439.65	439.65	439.65	433.24	5
2025-04-28	438.24	438.24	438.24	438.24	431.85	0
2025-04-25	438.24	438.24	438.24	438.24	431.85	0
2025-04-24	438.24	438.24	438.24	438.24	431.85	50
2025-04-23	426.77	449.68	426.77	445.28	438.79	100
2025-04-22	451.06	451.06	451.06	451.06	444.48	0
2025-04-17	441.76	451.06	441.76	451.06	444.48	16
2025-04-16	463.63	463.63	463.63	463.63	455.14	0
2025-04-15	460.93	463.63	460.93	463.63	455.14	10
2025-04-14	456.16	456.16	454.76	454.94	446.61	5
2025-04-11	453.56	453.56	453.56	453.56	445.25	0
2025-04-10	457.24	457.24	451.00	453.56	445.25	62
2025-04-09	457.60	457.60	457.60	457.60	449.22	32
2025-04-08	433.87	433.87	433.87	433.87	425.93	0
2025-04-07	439.01	439.01	433.87	433.87	425.93	51
2025-04-04	436.05	446.00	429.00	429.00	421.14	178
2025-04-03	449.76	457.84	449.76	453.60	445.29	80
2025-04-02	474.72	474.72	474.72	474.72	466.03	13
2025-04-01	475.20	475.20	474.72	474.72	466.03	14
2025-03-31	460.32	460.32	460.32	460.32	451.89	34
2025-03-28	477.26	477.26	475.79	475.79	467.08	36
2025-03-27	492.45	492.45	486.57	487.06	478.14	48
2025-03-26	484.12	484.12	484.12	484.12	475.26	0
2025-03-25	489.02	489.02	484.12	484.12	475.26	21
2025-03-24	483.36	488.65	483.36	488.65	479.70	11
2025-03-21	472.60	480.00	466.08	477.12	468.38	56
2025-03-20	474.70	478.50	474.70	474.70	466.01	64
2025-03-19	473.71	473.71	473.71	473.71	465.04	28
2025-03-18	468.00	468.00	468.00	468.00	459.43	39
2025-03-17	473.29	473.29	468.59	469.00	460.41	427
2025-03-14	458.16	468.28	458.16	468.28	459.71	51
2025-03-13	474.23	474.23	474.23	474.23	465.55	1
2025-03-12	474.32	481.00	464.00	467.17	458.62	334
2025-03-11	470.89	474.81	470.89	474.32	465.63	11
2025-03-10	495.02	496.00	495.02	496.00	486.92	27
2025-03-07	485.59	496.86	485.59	496.86	487.76	47
2025-03-06	491.40	491.50	489.90	489.90	480.93	14
2025-03-05	497.00	499.20	495.04	499.20	490.06	251
2025-02-28	513.06	515.61	513.06	515.61	506.17	154
2025-02-27	509.50	509.50	506.00	507.00	497.72	48
2025-02-26	499.00	499.00	499.00	499.00	489.86	0
2025-02-25	501.98	501.98	499.00	499.00	489.86	6
2025-02-24	498.00	504.50	498.00	504.50	495.26	9
2025-02-21	498.50	498.50	498.00	498.00	488.88	17
2025-02-20	507.00	507.00	507.00	507.00	497.72	0
2025-02-19	507.00	507.00	507.00	507.00	497.72	2
2025-02-18	504.08	507.50	504.08	507.50	498.21	287
2025-02-17	505.00	505.88	497.13	497.13	488.03	64
2025-02-14	502.96	502.96	502.96	502.96	493.75	13
2025-02-13	497.00	497.00	497.00	497.00	487.90	30
2025-02-12	490.80	491.72	489.18	491.72	482.72	50
2025-02-11	489.50	490.40	489.00	490.40	481.42	66
2025-02-10	490.85	490.85	490.85	490.85	481.86	4
2025-02-07	489.51	489.51	489.51	489.51	480.55	0
2025-02-06	489.51	489.51	489.51	489.51	480.55	0
2025-02-05	489.51	489.51	489.51	489.51	480.55	1
2025-02-04	479.71	489.22	479.71	489.22	480.26	36
2025-02-03	496.93	496.93	496.93	496.93	487.83	6

← NewerPage 7 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.