Bank of New York Mellon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 108.57 | 108.57 | 107.01 | 107.43 | 106.11 | 170 |
| 2025-10-28 | 108.03 | 108.87 | 107.74 | 108.47 | 107.14 | 363 |
| 2025-10-27 | 108.50 | 108.50 | 107.55 | 107.58 | 106.26 | 2,146 |
| 2025-10-24 | 108.00 | 108.49 | 106.83 | 108.24 | 106.91 | 743 |
| 2025-10-23 | 107.47 | 107.47 | 106.28 | 106.95 | 105.12 | 170 |
| 2025-10-22 | 106.21 | 107.55 | 105.51 | 106.76 | 104.92 | 150 |
| 2025-10-21 | 108.13 | 108.32 | 107.80 | 107.87 | 106.02 | 555 |
| 2025-10-20 | 106.34 | 108.68 | 106.33 | 108.68 | 106.82 | 378 |
| 2025-10-17 | 106.21 | 107.10 | 103.15 | 105.28 | 103.47 | 1,449 |
| 2025-10-16 | 110.12 | 110.50 | 106.82 | 107.70 | 105.85 | 16,672 |
| 2025-10-15 | 108.50 | 108.51 | 106.78 | 108.51 | 106.64 | 8,650 |
| 2025-10-14 | 106.00 | 108.01 | 105.77 | 107.78 | 105.93 | 2,004 |
| 2025-10-13 | 105.64 | 106.59 | 104.84 | 106.27 | 104.45 | 1,703 |
| 2025-10-10 | 107.09 | 107.16 | 104.59 | 104.72 | 102.92 | 1,234 |
| 2025-10-09 | 106.25 | 107.10 | 105.87 | 106.36 | 104.54 | 87 |
| 2025-10-08 | 107.53 | 107.54 | 105.47 | 106.59 | 104.76 | 1,079 |
| 2025-10-07 | 107.00 | 107.03 | 106.38 | 107.03 | 105.19 | 283 |
| 2025-10-06 | 108.67 | 108.67 | 105.56 | 106.18 | 104.36 | 839 |
| 2025-10-03 | 107.30 | 107.52 | 105.83 | 106.23 | 104.41 | 428 |
| 2025-10-02 | 107.14 | 107.80 | 105.87 | 106.40 | 104.58 | 1,616 |
| 2025-10-01 | 108.55 | 108.95 | 106.96 | 107.11 | 105.27 | 3,063 |
| 2025-09-30 | 110.03 | 110.52 | 108.23 | 108.27 | 106.41 | 56 |
| 2025-09-29 | 110.08 | 110.14 | 108.81 | 109.18 | 107.31 | 182 |
| 2025-09-26 | 109.59 | 109.96 | 109.03 | 109.67 | 107.79 | 298 |
| 2025-09-25 | 108.36 | 109.10 | 108.08 | 108.32 | 106.46 | 174 |
| 2025-09-24 | 108.97 | 109.42 | 107.84 | 107.84 | 105.99 | 845 |
| 2025-09-23 | 110.26 | 110.71 | 108.23 | 108.23 | 106.37 | 1,766 |
| 2025-09-22 | 108.00 | 109.21 | 107.43 | 109.21 | 107.34 | 912 |
| 2025-09-19 | 108.50 | 109.18 | 108.20 | 109.15 | 107.28 | 1,219 |
| 2025-09-18 | 107.14 | 108.35 | 106.86 | 108.20 | 106.34 | 555 |
| 2025-09-17 | 105.88 | 106.98 | 105.64 | 106.85 | 105.01 | 265 |
| 2025-09-16 | 107.00 | 107.00 | 104.81 | 105.65 | 103.84 | 417 |
| 2025-09-15 | 106.85 | 106.85 | 106.10 | 106.26 | 104.43 | 913 |
| 2025-09-12 | 105.99 | 106.42 | 104.93 | 106.38 | 104.56 | 736 |
| 2025-09-11 | 102.00 | 105.53 | 102.00 | 105.52 | 103.71 | 271 |
| 2025-09-10 | 104.45 | 104.46 | 102.75 | 104.06 | 102.28 | 444 |
| 2025-09-09 | 103.89 | 105.74 | 103.71 | 105.42 | 103.61 | 1,512 |
| 2025-09-08 | 104.80 | 104.80 | 103.57 | 103.68 | 101.90 | 1,483 |
| 2025-09-05 | 105.24 | 105.75 | 103.00 | 103.27 | 101.50 | 1,127 |
| 2025-09-04 | 106.68 | 106.68 | 104.83 | 105.59 | 103.78 | 888 |
| 2025-09-03 | 103.63 | 104.92 | 103.63 | 104.00 | 102.22 | 728 |
| 2025-09-02 | 104.50 | 104.82 | 103.45 | 103.90 | 102.11 | 2,856 |
| 2025-08-29 | 106.26 | 106.30 | 105.05 | 105.53 | 103.72 | 1,993 |
| 2025-08-28 | 105.59 | 106.24 | 104.75 | 106.16 | 104.34 | 1,741 |
| 2025-08-27 | 104.63 | 105.50 | 104.29 | 105.50 | 103.69 | 1,776 |
| 2025-08-26 | 102.89 | 103.83 | 102.70 | 103.73 | 101.95 | 1,673 |
| 2025-08-22 | 102.64 | 103.13 | 101.79 | 103.13 | 101.36 | 1,312 |
| 2025-08-21 | 101.01 | 101.69 | 100.63 | 101.63 | 99.887 | 215 |
| 2025-08-20 | 101.07 | 101.21 | 99.672 | 101.01 | 99.278 | 2,024 |
| 2025-08-19 | 101.23 | 102.07 | 101.04 | 101.22 | 99.484 | 1,452 |
| 2025-08-18 | 101.00 | 101.51 | 100.75 | 101.14 | 99.400 | 874 |
| 2025-08-15 | 103.45 | 103.58 | 101.61 | 101.63 | 99.887 | 455 |
| 2025-08-14 | 101.20 | 103.95 | 101.20 | 103.36 | 101.59 | 5,448 |
| 2025-08-13 | 103.83 | 104.05 | 100.16 | 101.05 | 99.316 | 4,137 |
| 2025-08-12 | 102.40 | 104.39 | 102.40 | 104.21 | 102.42 | 6,478 |
| 2025-08-11 | 103.60 | 103.67 | 102.98 | 103.33 | 101.55 | 2,173 |
| 2025-08-08 | 103.29 | 103.75 | 102.52 | 103.75 | 101.97 | 2,748 |
| 2025-08-07 | 102.76 | 103.36 | 101.77 | 101.85 | 100.10 | 6,214 |
| 2025-08-06 | 100.77 | 101.98 | 100.75 | 101.98 | 100.23 | 10,038 |
| 2025-08-05 | 101.75 | 101.90 | 100.33 | 101.15 | 99.415 | 2,709 |
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.