Bank of New York Mellon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 141.00 | 145.08 | 141.00 | 144.30 | 144.30 | 1,969 |
| 2026-10-19 | 146.30 | 146.30 | 142.35 | 143.08 | 143.08 | 2,184 |
| 2026-10-16 | 142.50 | 146.00 | 141.88 | 142.26 | 142.26 | 2,839 |
| 2026-10-15 | 139.60 | 143.10 | 135.37 | 141.48 | 141.48 | 1,943 |
| 2026-10-14 | 144.50 | 144.50 | 135.32 | 135.32 | 135.32 | 2,471 |
| 2026-10-13 | 142.50 | 144.25 | 140.85 | 141.29 | 141.29 | 7,043 |
| 2026-10-12 | 145.35 | 145.35 | 142.74 | 143.21 | 143.21 | 295 |
| 2026-10-09 | 145.00 | 146.86 | 142.44 | 143.71 | 143.71 | 691 |
| 2026-10-08 | 144.49 | 144.49 | 138.90 | 143.28 | 143.28 | 750 |
| 2026-10-07 | 143.41 | 143.70 | 140.82 | 142.38 | 142.38 | 583 |
| 2026-10-06 | 140.00 | 145.00 | 140.00 | 143.92 | 143.92 | 179 |
| 2026-10-05 | 147.46 | 149.90 | 143.40 | 143.69 | 143.69 | 1,161 |
| 2026-10-02 | 145.00 | 149.00 | 142.64 | 145.45 | 145.45 | 768 |
| 2026-10-01 | 145.85 | 145.85 | 141.08 | 143.27 | 143.27 | 1,122 |
| 2026-09-30 | 146.00 | 150.00 | 145.04 | 145.14 | 145.14 | 2,128 |
| 2026-09-29 | 146.80 | 150.18 | 146.25 | 147.41 | 147.41 | 1,053 |
| 2026-09-28 | 150.00 | 151.97 | 148.21 | 148.38 | 148.38 | 550 |
| 2026-09-25 | 153.00 | 153.00 | 148.61 | 149.70 | 149.70 | 742 |
| 2026-09-24 | 149.00 | 151.80 | 148.50 | 150.06 | 150.06 | 1,517 |
| 2026-09-23 | 151.58 | 152.32 | 148.85 | 150.63 | 150.63 | 1,365 |
| 2026-09-22 | 151.00 | 154.45 | 148.86 | 151.36 | 151.36 | 2,526 |
| 2026-09-21 | 155.04 | 158.14 | 152.72 | 153.84 | 153.84 | 877 |
| 2026-09-18 | 156.71 | 156.71 | 151.00 | 152.51 | 152.51 | 885 |
| 2026-09-17 | 153.47 | 159.41 | 151.95 | 153.84 | 153.84 | 2,025 |
| 2026-09-16 | 157.76 | 158.37 | 153.26 | 155.63 | 155.63 | 466 |
| 2026-09-15 | 157.70 | 161.52 | 152.64 | 155.22 | 155.22 | 4,473 |
| 2026-09-14 | 165.34 | 166.33 | 156.56 | 157.25 | 157.25 | 2,013 |
| 2026-09-11 | 163.88 | 166.72 | 161.72 | 163.07 | 163.07 | 873 |
| 2026-09-10 | 164.77 | 165.49 | 160.43 | 162.16 | 162.16 | 271 |
| 2026-09-09 | 161.56 | 165.22 | 161.00 | 163.18 | 163.18 | 837 |
| 2026-09-08 | 166.51 | 167.33 | 162.00 | 164.33 | 164.33 | 2,590 |
| 2026-09-04 | 164.33 | 165.64 | 162.25 | 165.64 | 165.64 | 766 |
| 2026-09-03 | 163.50 | 164.67 | 162.07 | 163.47 | 163.47 | 1,117 |
| 2026-09-02 | 161.00 | 163.53 | 156.51 | 161.49 | 161.49 | 792 |
| 2026-09-01 | 162.93 | 162.93 | 151.10 | 160.37 | 160.37 | 2,015 |
| 2026-08-28 | 164.31 | 164.44 | 160.48 | 161.91 | 161.91 | 523 |
| 2026-08-27 | 165.46 | 165.74 | 160.00 | 162.55 | 162.55 | 340 |
| 2026-08-26 | 170.00 | 170.00 | 162.07 | 163.33 | 163.33 | 269 |
| 2026-08-25 | 160.20 | 164.57 | 160.20 | 163.13 | 163.13 | 365 |
| 2026-08-24 | 158.00 | 162.20 | 156.93 | 162.07 | 162.07 | 1,000 |
| 2026-08-21 | 158.63 | 160.08 | 151.00 | 158.85 | 158.85 | 73 |
| 2026-08-20 | 162.17 | 162.17 | 158.00 | 159.24 | 159.24 | 331 |
| 2026-08-19 | 162.94 | 166.69 | 160.71 | 160.71 | 160.71 | 372 |
| 2026-08-18 | 163.26 | 166.80 | 162.98 | 163.47 | 163.47 | 361 |
| 2026-08-17 | 161.87 | 165.67 | 161.00 | 165.38 | 165.38 | 1,041 |
| 2026-08-14 | 163.77 | 165.00 | 157.00 | 162.30 | 162.30 | 652 |
| 2026-08-13 | 163.01 | 165.00 | 161.07 | 161.83 | 161.83 | 407 |
| 2026-08-12 | 162.00 | 163.17 | 160.16 | 162.71 | 162.71 | 682 |
| 2026-08-11 | 160.35 | 162.22 | 157.80 | 160.47 | 160.47 | 560 |
| 2026-08-10 | 156.10 | 160.01 | 156.10 | 159.23 | 159.23 | 786 |
| 2026-08-07 | 158.82 | 160.35 | 157.15 | 158.05 | 158.05 | 1,032 |
| 2026-08-06 | 160.50 | 160.50 | 157.00 | 158.48 | 158.48 | 887 |
| 2026-08-05 | 156.82 | 160.00 | 155.00 | 159.52 | 159.52 | 1,692 |
| 2026-08-04 | 156.30 | 160.00 | 155.00 | 157.75 | 157.75 | 653 |
| 2026-08-03 | 156.00 | 159.60 | 154.21 | 155.18 | 155.18 | 1,622 |
| 2026-07-31 | 156.08 | 159.07 | 155.14 | 156.75 | 156.75 | 384 |
| 2026-07-30 | 152.50 | 156.42 | 152.00 | 155.52 | 155.52 | 378 |
| 2026-07-29 | 154.02 | 157.73 | 152.72 | 154.16 | 154.16 | 115,710 |
| 2026-07-28 | 158.95 | 162.00 | 154.87 | 156.47 | 156.47 | 834 |
| 2026-07-27 | 159.77 | 162.00 | 157.14 | 157.68 | 157.68 | 588 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.6300 USD |
| 2026-04-27 | 0.5300 USD |
| 2026-01-22 | 0.5300 USD |
| 2025-10-24 | 0.5300 USD |
| 2025-07-24 | 0.5300 USD |
| 2025-04-17 | 0.4700 USD |
| 2025-01-24 | 0.4700 USD |
| 2024-10-21 | 0.4700 USD |
| 2024-07-22 | 0.4700 USD |
| 2024-04-25 | 0.4200 USD |
| 2024-01-19 | 0.4200 USD |
| 2023-10-26 | 0.4200 USD |
| 2023-07-27 | 0.4200 USD |
| 2023-04-27 | 0.3700 USD |
| 2023-01-20 | 0.3700 USD |
| 2022-10-26 | 0.3700 USD |
| 2022-07-22 | 0.3700 USD |
| 2022-04-27 | 0.3400 USD |
| 2022-01-28 | 0.3400 USD |
| 2021-10-29 | 0.3400 USD |
| 2021-07-26 | 0.3400 USD |
| 2021-04-27 | 0.3100 USD |
| 2021-01-29 | 0.3100 USD |
| 2020-10-27 | 0.3100 USD |
| 2020-07-24 | 0.3100 USD |
| 2020-04-27 | 0.3100 USD |
| 2020-01-24 | 0.3100 USD |
| 2019-10-25 | 0.3100 USD |
| 2019-07-26 | 0.3100 USD |
| 2019-04-26 | 0.2800 USD |
| 2019-01-25 | 0.2800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.