Bank of New York Mellon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	119.91	120.05	118.06	118.06	117.13	219
2026-01-27	119.00	120.09	118.76	118.79	117.86	187
2026-01-26	116.00	119.09	116.00	119.04	118.10	2,115
2026-01-23	120.09	121.20	117.83	118.14	117.21	4,593
2026-01-22	120.66	121.55	119.41	120.31	119.36	1,121
2026-01-21	120.94	121.73	119.19	119.81	118.34	916
2026-01-20	119.63	121.99	117.84	119.82	118.36	2,638
2026-01-16	124.11	125.20	121.56	122.58	121.08	140
2026-01-15	124.61	125.85	123.97	124.73	123.20	848
2026-01-14	123.54	124.77	122.32	124.26	122.74	841
2026-01-13	120.66	122.51	116.47	122.40	120.89	768
2026-01-12	119.50	119.93	118.25	119.12	117.66	338
2026-01-09	119.76	120.69	119.76	120.28	118.80	1,999
2026-01-08	119.77	121.20	119.77	120.47	119.00	37
2026-01-07	121.31	123.31	120.22	120.45	118.97	512
2026-01-06	121.24	122.58	120.34	121.38	119.89	354
2026-01-05	117.39	122.21	116.37	122.21	120.71	3,772
2026-01-02	116.01	117.83	115.44	116.11	114.69	143
2025-12-31	117.08	117.08	116.37	116.63	115.20	592
2025-12-30	118.56	118.56	116.58	116.81	115.38	414
2025-12-29	117.26	118.40	116.65	117.30	115.86	560
2025-12-24	117.63	118.41	116.96	118.22	116.77	426
2025-12-23	118.08	118.52	117.20	117.60	116.16	6,796
2025-12-22	116.85	117.13	115.61	117.04	115.61	601
2025-12-19	115.53	116.00	114.00	115.55	114.13	743
2025-12-18	113.00	115.19	113.00	114.21	112.81	317
2025-12-17	114.09	115.95	113.60	113.78	112.39	233
2025-12-16	116.25	117.10	114.23	114.27	112.87	1,306
2025-12-15	116.94	119.00	116.52	116.89	115.45	6,571
2025-12-12	118.76	119.99	116.90	117.28	115.84	541
2025-12-11	117.70	119.16	117.44	118.94	117.48	463
2025-12-10	116.26	117.15	115.20	117.15	115.71	228
2025-12-09	114.45	117.15	113.56	115.67	114.25	420
2025-12-08	113.81	114.91	113.77	114.02	112.62	961
2025-12-05	114.22	114.90	112.95	114.70	113.29	340
2025-12-04	113.48	114.26	112.08	114.25	112.84	184
2025-12-03	112.13	113.70	111.32	113.70	112.31	247,093
2025-12-02	111.86	112.92	111.26	112.61	111.23	196
2025-12-01	111.50	112.47	109.08	112.21	110.83	635
2025-11-28	112.64	113.39	111.50	112.66	111.28	542
2025-11-26	109.54	111.63	108.59	111.62	110.25	4,991
2025-11-25	108.29	108.74	107.70	108.60	107.27	164
2025-11-24	106.51	107.85	105.55	107.83	106.50	1,847
2025-11-21	107.13	107.82	105.95	107.31	106.00	6,208
2025-11-20	108.24	109.66	106.37	106.62	105.31	186
2025-11-19	107.71	108.89	106.88	108.02	106.70	7
2025-11-18	106.05	107.67	105.47	106.82	105.51	548
2025-11-17	109.71	110.75	107.95	107.97	106.65	582
2025-11-14	111.00	112.26	109.65	111.43	110.06	1,795
2025-11-13	112.93	112.93	111.11	111.39	110.02	620
2025-11-12	111.81	113.58	111.61	113.14	111.75	1,081
2025-11-11	110.70	111.90	110.70	111.61	110.24	532
2025-11-10	110.95	111.33	109.35	111.31	109.95	3,758
2025-11-07	108.28	108.55	107.64	108.55	107.21	575
2025-11-06	108.96	109.06	107.75	108.75	107.42	309
2025-11-05	108.30	108.94	107.36	108.86	107.52	241
2025-11-04	107.65	108.52	106.36	108.05	106.73	258
2025-11-03	108.97	108.97	107.11	108.24	106.91	115
2025-10-31	106.80	107.65	106.80	107.04	105.72	281
2025-10-30	106.88	108.54	106.51	108.12	106.79	310

← NewerPage 4 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.