Bank of New York Mellon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 58.817 | 58.912 | 58.460 | 58.520 | 55.775 | 926 |
| 2024-05-14 | 57.878 | 58.191 | 57.878 | 58.180 | 55.451 | 1,051 |
| 2024-05-13 | 58.150 | 58.740 | 58.130 | 58.150 | 55.422 | 741 |
| 2024-05-10 | 58.560 | 58.740 | 58.420 | 58.445 | 55.703 | 1,929 |
| 2024-05-09 | 57.260 | 58.480 | 57.260 | 57.997 | 55.276 | 791 |
| 2024-05-08 | 57.210 | 57.740 | 57.210 | 57.490 | 54.793 | 4,197 |
| 2024-05-07 | 57.740 | 57.973 | 57.450 | 57.470 | 54.774 | 4,208 |
| 2024-05-03 | 56.791 | 57.059 | 56.600 | 57.059 | 54.383 | 747 |
| 2024-05-02 | 57.150 | 57.150 | 56.360 | 56.590 | 53.935 | 3,793 |
| 2024-05-01 | 56.550 | 56.860 | 56.080 | 56.171 | 53.536 | 489 |
| 2024-04-30 | 57.340 | 57.340 | 56.680 | 56.680 | 54.021 | 1,836 |
| 2024-04-29 | 57.390 | 57.820 | 57.320 | 57.410 | 54.717 | 480,525 |
| 2024-04-26 | 57.250 | 57.656 | 57.078 | 57.326 | 54.637 | 1,319 |
| 2024-04-25 | 57.614 | 57.780 | 56.796 | 57.110 | 54.431 | 2,380 |
| 2024-04-24 | 57.140 | 57.790 | 56.980 | 57.790 | 54.679 | 11,081 |
| 2024-04-23 | 57.140 | 57.810 | 57.010 | 57.740 | 54.631 | 6,581 |
| 2024-04-22 | 56.526 | 57.440 | 56.351 | 57.420 | 54.329 | 231,857 |
| 2024-04-19 | 55.360 | 56.320 | 55.360 | 56.300 | 53.269 | 1,375 |
| 2024-04-18 | 54.700 | 55.480 | 54.700 | 55.091 | 52.125 | 2,069 |
| 2024-04-17 | 54.530 | 54.790 | 54.170 | 54.560 | 51.623 | 3,081 |
| 2024-04-16 | 55.330 | 55.405 | 52.890 | 54.040 | 51.131 | 8,084 |
| 2024-04-15 | 56.000 | 56.080 | 54.655 | 54.705 | 51.760 | 9,283 |
| 2024-04-12 | 55.210 | 55.530 | 54.690 | 54.880 | 51.925 | 4,965 |
| 2024-04-11 | 55.455 | 55.520 | 54.720 | 55.520 | 52.531 | 1,027 |
| 2024-04-10 | 56.580 | 56.600 | 55.750 | 55.750 | 52.749 | 2,931 |
| 2024-04-09 | 57.183 | 57.340 | 56.370 | 56.940 | 53.875 | 4,824 |
| 2024-04-08 | 56.970 | 57.301 | 56.700 | 57.250 | 54.168 | 3,319 |
| 2024-04-05 | 56.580 | 56.840 | 56.080 | 56.700 | 53.647 | 4,007 |
| 2024-04-04 | 58.099 | 58.260 | 57.755 | 57.755 | 54.646 | 3,835 |
| 2024-04-03 | 57.000 | 57.645 | 57.000 | 57.645 | 54.542 | 3,697 |
| 2024-04-02 | 57.111 | 57.337 | 57.019 | 57.019 | 53.949 | 3,550 |
| 2024-03-28 | 57.254 | 57.690 | 57.160 | 57.690 | 54.584 | 3,520 |
| 2024-03-27 | 56.920 | 57.066 | 56.460 | 56.510 | 53.468 | 2,126 |
| 2024-03-26 | 56.600 | 56.750 | 56.489 | 56.720 | 53.666 | 2,254 |
| 2024-03-25 | 56.680 | 56.905 | 56.560 | 56.590 | 53.543 | 3,239 |
| 2024-03-22 | 57.430 | 57.438 | 56.427 | 56.430 | 53.392 | 3,004 |
| 2024-03-21 | 56.478 | 57.205 | 56.478 | 57.125 | 54.050 | 5,703 |
| 2024-03-20 | 55.140 | 55.941 | 55.040 | 55.941 | 52.929 | 4,281 |
| 2024-03-19 | 54.340 | 55.244 | 54.340 | 55.129 | 52.161 | 6,970 |
| 2024-03-18 | 54.460 | 54.890 | 54.280 | 54.771 | 51.822 | 3,781 |
| 2024-03-15 | 54.215 | 54.574 | 54.020 | 54.430 | 51.500 | 4,069 |
| 2024-03-14 | 55.036 | 55.280 | 54.240 | 54.275 | 51.353 | 102,762 |
| 2024-03-13 | 55.380 | 55.550 | 55.190 | 55.190 | 52.219 | 579 |
| 2024-03-12 | 55.790 | 55.800 | 55.001 | 55.300 | 52.323 | 999 |
| 2024-03-11 | 55.062 | 55.840 | 54.906 | 55.820 | 52.815 | 6,532 |
| 2024-03-08 | 55.780 | 56.150 | 55.480 | 55.580 | 52.588 | 21,902 |
| 2024-03-07 | 55.820 | 56.070 | 55.560 | 55.710 | 52.711 | 1,851 |
| 2024-03-06 | 55.820 | 55.820 | 55.026 | 55.500 | 52.512 | 1,367 |
| 2024-03-05 | 55.794 | 56.340 | 55.530 | 56.110 | 53.089 | 1,280 |
| 2024-03-04 | 55.420 | 56.200 | 55.280 | 55.602 | 52.609 | 3,607 |
| 2024-03-01 | 56.140 | 56.190 | 55.280 | 55.485 | 52.498 | 1,132 |
| 2024-02-29 | 56.008 | 56.140 | 55.700 | 55.950 | 52.938 | 1,837 |
| 2024-02-28 | 55.550 | 56.090 | 55.390 | 55.760 | 52.758 | 432,469 |
| 2024-02-27 | 55.359 | 55.447 | 55.181 | 55.370 | 52.389 | 2,424 |
| 2024-02-26 | 55.310 | 56.120 | 55.310 | 55.350 | 52.370 | 3,625 |
| 2024-02-23 | 55.620 | 56.036 | 55.524 | 56.036 | 53.020 | 756 |
| 2024-02-22 | 54.150 | 55.495 | 54.150 | 55.361 | 52.380 | 867 |
| 2024-02-21 | 55.052 | 55.290 | 54.870 | 55.180 | 52.209 | 783 |
| 2024-02-20 | 54.480 | 55.150 | 54.040 | 55.075 | 52.110 | 5,943 |
| 2024-02-16 | 55.290 | 55.670 | 54.829 | 55.430 | 52.446 | 564 |
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.