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
2025-01-31	497.25	507.45	497.25	503.65	494.43	360
2025-01-30	507.55	507.55	507.55	507.55	498.26	0
2025-01-29	507.55	507.55	507.55	507.55	498.26	26
2025-01-28	503.75	504.68	503.75	504.68	495.44	5
2025-01-27	495.04	505.05	495.04	503.43	494.21	88
2025-01-24	501.84	501.84	501.84	501.84	492.65	0
2025-01-23	501.84	501.84	501.84	501.84	492.65	0
2025-01-22	508.59	508.59	501.84	501.84	490.90	6
2025-01-21	509.00	509.00	508.59	508.59	497.50	389
2025-01-20	497.91	497.91	497.91	497.91	487.05	1
2025-01-17	498.37	506.25	498.37	506.25	495.21	121
2025-01-16	488.01	497.00	488.01	497.00	486.16	254
2025-01-15	461.77	461.77	461.77	461.77	451.70	0
2025-01-14	463.26	463.26	461.77	461.77	451.70	31
2025-01-13	459.97	462.30	459.59	462.30	452.22	13
2025-01-10	512.00	512.00	466.71	466.71	456.53	21
2025-01-09	480.97	488.82	480.97	488.82	478.16	44
2025-01-08	465.55	465.55	465.55	465.55	455.40	50
2025-01-07	479.08	479.08	479.08	479.08	468.63	0
2025-01-06	476.53	479.08	476.53	479.08	468.63	2
2025-01-03	476.64	476.64	476.64	476.64	466.25	0
2025-01-02	477.99	481.00	474.07	476.64	466.25	4
2024-12-30	477.99	477.99	477.99	477.99	467.57	0
2024-12-27	477.99	477.99	477.99	477.99	467.57	0
2024-12-26	477.99	477.99	477.99	477.99	467.57	0
2024-12-23	477.99	477.99	477.99	477.99	467.57	11
2024-12-20	450.73	472.00	450.73	472.00	461.71	37
2024-12-19	468.56	468.56	468.17	468.17	457.96	10
2024-12-18	481.18	481.18	481.18	481.18	470.69	0
2024-12-17	482.65	483.14	481.18	481.18	470.69	98
2024-12-16	481.44	481.44	480.96	480.96	470.47	15
2024-12-13	480.00	480.24	476.16	476.16	465.78	445
2024-12-12	475.00	480.00	475.00	480.00	469.53	242
2024-12-11	486.57	486.57	486.57	486.57	475.96	0
2024-12-10	488.04	489.02	485.59	486.57	475.96	44
2024-12-09	492.45	492.45	492.45	492.45	481.71	6
2024-12-06	477.96	477.96	477.96	477.96	467.54	0
2024-12-05	487.20	487.20	476.64	477.96	467.54	50
2024-12-04	483.63	483.63	483.63	483.63	473.08	5
2024-12-03	498.82	498.82	491.10	491.10	480.39	314
2024-12-02	493.43	493.43	492.94	492.94	482.19	25
2024-11-29	502.99	503.12	491.43	494.32	483.54	40
2024-11-28	482.23	482.23	482.23	482.23	471.71	0
2024-11-27	479.22	482.23	479.22	482.23	471.71	34
2024-11-26	468.59	468.59	467.65	467.65	457.45	6
2024-11-25	462.77	473.80	462.77	473.80	463.47	105
2024-11-22	463.68	463.68	463.68	463.68	453.57	1
2024-11-21	462.60	462.60	449.55	458.55	448.55	113
2024-11-19	449.10	449.10	449.10	449.10	439.31	225
2024-11-18	455.96	455.96	450.00	450.00	440.19	13
2024-11-14	455.85	455.85	451.80	451.80	441.95	36
2024-11-13	451.80	452.70	451.80	452.70	442.83	39
2024-11-12	446.85	451.35	446.85	449.77	439.96	250
2024-11-11	454.96	454.96	454.08	454.08	444.18	345
2024-11-08	446.16	446.16	445.28	445.28	435.57	119
2024-11-07	433.40	446.60	432.08	439.12	429.54	132
2024-11-06	463.00	468.60	445.23	446.60	436.86	401
2024-11-05	441.61	441.61	434.73	434.73	425.25	12
2024-11-04	434.43	434.43	432.96	434.16	424.69	618
2024-11-01	441.76	443.08	441.76	443.08	433.42	24

← NewerPage 8 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.