Bank of New York Mellon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 64.275 | 64.300 | 63.282 | 63.282 | 60.767 | 911 |
| 2024-08-09 | 63.270 | 63.644 | 63.231 | 63.520 | 60.996 | 439 |
| 2024-08-08 | 62.130 | 63.350 | 61.870 | 63.325 | 60.809 | 2,732 |
| 2024-08-07 | 62.980 | 63.470 | 62.750 | 62.881 | 60.382 | 8,120 |
| 2024-08-06 | 61.650 | 62.511 | 61.320 | 62.400 | 59.920 | 2,169 |
| 2024-08-05 | 61.860 | 62.010 | 60.990 | 61.965 | 59.503 | 9,547 |
| 2024-08-02 | 63.770 | 64.840 | 62.670 | 62.710 | 60.218 | 296,478 |
| 2024-08-01 | 65.240 | 65.900 | 64.140 | 64.320 | 61.764 | 3,197 |
| 2024-07-31 | 65.550 | 65.550 | 65.030 | 65.100 | 62.513 | 1,689 |
| 2024-07-30 | 65.043 | 65.535 | 65.003 | 65.290 | 62.696 | 1,346 |
| 2024-07-29 | 64.935 | 64.960 | 64.340 | 64.905 | 62.326 | 2,169 |
| 2024-07-26 | 65.200 | 65.860 | 64.930 | 65.418 | 62.818 | 5,269 |
| 2024-07-25 | 64.110 | 65.245 | 63.920 | 64.850 | 62.273 | 5,854 |
| 2024-07-24 | 63.630 | 64.505 | 63.630 | 64.500 | 61.937 | 574,769 |
| 2024-07-23 | 63.218 | 64.690 | 63.218 | 64.025 | 61.481 | 4,803 |
| 2024-07-22 | 62.233 | 63.088 | 62.080 | 63.088 | 60.581 | 2,304 |
| 2024-07-19 | 63.658 | 63.701 | 62.850 | 62.930 | 59.978 | 4,081 |
| 2024-07-18 | 64.000 | 64.350 | 62.822 | 63.100 | 60.140 | 10,220 |
| 2024-07-17 | 65.400 | 65.625 | 64.410 | 64.430 | 61.408 | 5,105 |
| 2024-07-16 | 65.550 | 65.850 | 64.875 | 65.490 | 62.418 | 2,695 |
| 2024-07-15 | 64.768 | 65.700 | 64.650 | 65.700 | 62.618 | 8,585 |
| 2024-07-12 | 62.920 | 64.912 | 62.776 | 64.700 | 61.665 | 17,947 |
| 2024-07-11 | 60.760 | 61.404 | 60.560 | 61.404 | 58.524 | 2,444 |
| 2024-07-10 | 60.500 | 60.565 | 60.022 | 60.530 | 57.691 | 3,243 |
| 2024-07-09 | 59.478 | 60.620 | 59.450 | 60.450 | 57.614 | 6,587 |
| 2024-07-08 | 60.070 | 60.200 | 59.305 | 59.340 | 56.556 | 2,221 |
| 2024-07-05 | 60.199 | 60.344 | 59.675 | 59.780 | 56.976 | 7,556 |
| 2024-07-03 | 60.750 | 60.780 | 60.353 | 60.640 | 57.795 | 831 |
| 2024-07-02 | 59.810 | 60.380 | 59.810 | 60.380 | 57.548 | 3,972 |
| 2024-07-01 | 60.350 | 60.485 | 59.880 | 59.880 | 57.071 | 1,211 |
| 2024-06-28 | 59.845 | 59.893 | 59.534 | 59.829 | 57.023 | 181,738 |
| 2024-06-27 | 59.300 | 59.431 | 59.000 | 59.257 | 56.477 | 2,817 |
| 2024-06-26 | 58.470 | 58.750 | 58.199 | 58.545 | 55.799 | 7,572 |
| 2024-06-25 | 58.970 | 59.233 | 58.655 | 58.660 | 55.908 | 3,456 |
| 2024-06-24 | 59.060 | 59.770 | 58.975 | 59.605 | 56.809 | 3,743 |
| 2024-06-21 | 58.830 | 58.860 | 58.483 | 58.831 | 56.071 | 2,221 |
| 2024-06-20 | 58.750 | 59.075 | 58.420 | 59.075 | 56.304 | 3,423 |
| 2024-06-18 | 58.160 | 58.440 | 57.964 | 58.440 | 55.698 | 5,366 |
| 2024-06-17 | 57.664 | 57.813 | 57.220 | 57.790 | 55.079 | 1,372 |
| 2024-06-14 | 58.195 | 58.376 | 58.060 | 58.220 | 55.489 | 1,754 |
| 2024-06-13 | 58.250 | 58.250 | 57.793 | 58.026 | 55.304 | 4,729 |
| 2024-06-12 | 58.760 | 59.690 | 58.620 | 58.829 | 56.069 | 19,014 |
| 2024-06-11 | 59.820 | 60.530 | 58.780 | 58.960 | 56.194 | 3,019 |
| 2024-06-10 | 59.906 | 60.690 | 59.859 | 60.680 | 57.834 | 1,436 |
| 2024-06-07 | 59.860 | 60.667 | 59.630 | 60.280 | 57.452 | 2,872 |
| 2024-06-06 | 59.060 | 59.600 | 58.632 | 59.590 | 56.795 | 5,065 |
| 2024-06-05 | 59.100 | 59.100 | 58.570 | 58.790 | 56.032 | 756 |
| 2024-06-04 | 59.570 | 59.570 | 58.455 | 58.760 | 56.004 | 142,264 |
| 2024-06-03 | 59.600 | 59.630 | 58.860 | 59.000 | 56.232 | 2,392 |
| 2024-05-31 | 58.500 | 58.792 | 58.400 | 58.560 | 55.813 | 3,296 |
| 2024-05-30 | 57.990 | 58.710 | 57.820 | 58.710 | 55.956 | 402 |
| 2024-05-29 | 58.130 | 58.140 | 57.350 | 57.940 | 55.222 | 2,987 |
| 2024-05-28 | 58.940 | 59.120 | 58.625 | 58.629 | 55.879 | 225,109 |
| 2024-05-24 | 58.400 | 58.980 | 58.400 | 58.890 | 56.127 | 878 |
| 2024-05-23 | 59.000 | 59.000 | 58.251 | 58.251 | 55.518 | 3,137 |
| 2024-05-22 | 58.976 | 59.150 | 58.730 | 58.760 | 56.004 | 16,230 |
| 2024-05-21 | 58.990 | 59.110 | 58.690 | 59.110 | 56.337 | 1,751 |
| 2024-05-20 | 59.520 | 59.570 | 58.990 | 58.990 | 56.223 | 789 |
| 2024-05-17 | 59.060 | 59.330 | 58.800 | 59.300 | 56.518 | 198 |
| 2024-05-16 | 58.980 | 59.210 | 58.840 | 58.910 | 56.147 | 536 |
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.