Bank of New York Mellon Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	132.32	136.24	129.47	134.07	133.54	906
2026-04-24	138.75	138.75	132.00	134.59	133.53	105
2026-04-23	135.00	138.75	133.87	133.87	132.82	122
2026-04-22	140.78	145.00	136.50	136.50	135.43	866
2026-04-21	135.37	140.95	132.00	138.45	137.36	322
2026-04-20	134.00	137.45	131.00	135.61	134.54	1,046
2026-04-17	134.87	138.00	134.87	136.30	135.23	3,885
2026-04-16	133.76	135.77	130.50	134.83	133.77	7,121
2026-04-15	134.44	134.44	130.06	131.76	130.72	7,095
2026-04-14	127.83	134.59	127.28	130.53	129.50	2,141
2026-04-13	122.08	128.20	122.08	127.32	126.31	277
2026-04-10	129.00	130.00	127.25	127.79	126.78	96
2026-04-09	127.95	128.59	123.47	128.55	127.54	513
2026-04-08	126.51	128.98	125.50	128.26	127.25	2,152
2026-04-07	124.12	124.89	121.52	124.89	123.91	2,386
2026-04-02	120.07	121.77	115.96	121.76	120.80	302
2026-04-01	118.63	121.74	116.44	121.61	120.65	250
2026-03-31	118.08	118.11	113.80	118.11	117.18	45
2026-03-30	115.25	116.61	113.00	114.83	113.93	6,551
2026-03-27	115.49	119.00	113.66	114.88	113.98	85
2026-03-26	119.49	119.49	112.51	117.03	116.11	43
2026-03-25	119.82	119.82	117.44	117.80	116.87	112
2026-03-24	119.18	119.18	114.65	118.79	117.85	1,096
2026-03-23	114.94	118.00	112.07	116.90	115.98	228
2026-03-20	114.84	115.75	111.77	114.14	113.24	186
2026-03-19	111.80	114.71	111.80	114.33	113.43	545
2026-03-18	118.44	118.44	110.35	114.78	113.88	2,409
2026-03-17	116.99	117.80	115.44	116.55	115.64	286
2026-03-16	118.26	118.26	115.72	115.75	114.84	54
2026-03-13	117.12	118.87	116.06	116.06	115.15	67
2026-03-12	114.55	116.99	114.55	116.58	115.66	4,026
2026-03-11	114.69	116.57	113.69	115.89	114.98	108
2026-03-10	116.00	117.02	113.93	116.14	115.23	596
2026-03-09	115.66	115.66	112.00	113.63	112.74	341
2026-03-06	117.35	117.35	112.14	114.65	113.75	352
2026-03-05	117.44	118.98	115.69	115.86	114.95	83
2026-03-04	117.50	119.10	117.50	118.65	117.72	465
2026-03-03	118.63	118.73	115.27	118.61	117.68	500
2026-03-02	118.40	120.44	115.78	119.85	118.91	1,972
2026-02-27	120.97	121.86	117.01	118.19	117.26	461
2026-02-26	121.03	123.01	119.22	121.23	120.28	1,455
2026-02-25	117.48	119.85	115.97	119.62	118.68	241
2026-02-24	114.50	117.24	114.50	116.98	116.06	1,430
2026-02-23	116.42	119.24	114.18	115.91	115.00	606
2026-02-20	117.57	119.34	116.05	118.33	117.40	401
2026-02-19	118.72	121.03	116.67	116.86	115.94	2,367
2026-02-18	117.62	120.40	117.62	119.47	118.53	407
2026-02-17	117.73	120.00	116.57	119.02	118.08	239
2026-02-13	115.42	117.75	112.75	117.60	116.67	6,944
2026-02-12	122.03	123.48	114.41	115.59	114.68	2,720
2026-02-11	127.77	127.77	122.46	122.98	122.01	545
2026-02-10	127.50	128.88	123.46	123.81	122.84	348
2026-02-09	124.32	126.98	122.86	126.98	125.98	1,060
2026-02-06	120.51	123.99	120.51	123.85	122.87	2,691
2026-02-05	119.98	122.15	119.22	119.90	118.96	790
2026-02-04	118.37	121.82	118.00	120.90	119.95	1,709
2026-02-03	122.82	122.85	117.84	117.84	116.92	1,347
2026-02-02	117.89	121.62	117.89	121.56	120.60	3,400
2026-01-30	120.25	122.67	119.13	120.03	119.09	1,290
2026-01-29	118.90	120.82	118.31	120.16	119.21	373

← NewerPage 3 of 5 · 248 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.