Bank of New York Mellon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	99.430	101.97	99.430	101.00	99.268	3,928
2025-08-01	103.28	103.28	98.420	99.421	97.716	4,208
2025-07-31	102.24	102.67	101.54	101.54	99.799	2,891
2025-07-30	102.09	102.91	101.56	102.91	101.15	4,288
2025-07-29	101.25	102.02	101.07	101.75	100.01	251,042
2025-07-28	101.56	101.56	100.29	100.29	98.565	1,271
2025-07-25	99.940	100.82	98.880	100.82	99.093	3,532
2025-07-24	99.940	100.80	99.450	100.75	99.022	3,260
2025-07-23	100.34	100.55	98.435	98.735	96.521	1,193
2025-07-22	99.370	99.370	98.105	99.049	96.828	718
2025-07-21	98.800	99.338	98.270	99.040	96.819	5,083
2025-07-18	98.010	98.620	97.706	98.600	96.389	1,536
2025-07-17	93.860	97.482	93.860	97.482	95.296	4,479
2025-07-16	95.320	96.110	93.365	94.550	92.430	1,309
2025-07-15	96.590	96.600	93.662	94.661	92.538	5,971
2025-07-14	93.740	95.031	93.560	94.715	92.591	2,334
2025-07-11	94.000	94.000	92.690	93.618	91.518	566
2025-07-10	93.750	93.818	92.700	93.636	91.536	2,189
2025-07-09	93.360	93.620	93.060	93.140	91.051	1,716
2025-07-08	93.910	93.910	92.550	93.430	91.335	2,164
2025-07-07	92.760	93.685	92.735	92.960	90.875	3,109
2025-07-03	92.735	92.840	92.145	92.145	90.079	501
2025-07-02	90.670	92.260	90.670	91.310	89.262	2,653
2025-07-01	90.660	90.940	90.101	90.635	88.602	739
2025-06-30	91.740	91.850	90.795	90.795	88.759	1,310
2025-06-27	90.040	91.720	89.505	91.000	88.959	1,225
2025-06-26	90.210	90.530	89.790	90.010	87.991	323
2025-06-25	91.000	91.260	90.000	90.240	88.216	898
2025-06-24	90.750	91.370	90.510	91.370	89.321	785
2025-06-23	90.305	90.990	87.280	88.258	86.279	14,746
2025-06-20	92.240	92.540	91.641	91.668	89.612	8,297
2025-06-18	90.090	91.710	89.720	91.620	89.565	6,672
2025-06-17	89.760	90.390	89.290	89.371	87.366	1,227
2025-06-16	89.750	90.540	89.070	90.449	88.421	990
2025-06-13	85.200	89.520	85.200	89.100	87.102	426
2025-06-12	89.000	89.450	88.800	89.429	87.423	241
2025-06-11	90.500	90.500	89.355	90.000	87.982	493
2025-06-10	90.000	90.420	89.690	90.128	88.106	923
2025-06-09	89.910	90.430	89.710	90.239	88.215	1,775
2025-06-06	89.500	89.990	89.030	89.905	87.889	506
2025-06-05	88.810	88.810	88.180	88.572	86.586	82
2025-06-04	89.575	89.630	88.660	88.780	86.789	435
2025-06-03	88.980	89.750	88.460	89.470	87.464	18,584
2025-06-02	88.100	88.660	87.800	88.660	86.672	558
2025-05-30	88.800	88.800	88.000	88.490	86.505	41
2025-05-29	89.500	89.500	88.615	88.835	86.843	81
2025-05-28	89.400	90.180	88.990	89.490	87.483	544
2025-05-27	89.500	90.009	89.240	89.960	87.943	163
2025-05-23	88.100	89.355	87.880	89.355	87.351	543
2025-05-22	88.717	89.510	88.530	89.310	87.307	29
2025-05-21	89.650	89.944	88.830	89.370	87.366	403
2025-05-20	90.330	90.330	89.590	90.241	88.217	18,138
2025-05-19	89.392	90.609	88.840	90.609	88.577	539
2025-05-16	89.590	90.430	89.340	90.312	88.287	532
2025-05-15	88.100	89.139	87.640	88.990	86.994	596
2025-05-14	88.770	88.770	87.860	87.900	85.929	58
2025-05-13	87.280	88.300	87.250	88.300	86.320	704
2025-05-12	87.700	87.700	86.855	87.149	85.194	737
2025-05-09	85.600	86.094	85.600	85.995	84.066	289
2025-05-08	84.774	85.860	84.540	85.860	83.934	692

← NewerPage 6 of 21 · 1,219 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.