Bank of New York Mellon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 83.435 | 84.140 | 83.000 | 83.798 | 81.919 | 48 |
| 2025-05-06 | 81.640 | 83.490 | 81.230 | 82.928 | 81.068 | 119 |
| 2025-05-02 | 82.920 | 82.950 | 82.005 | 82.090 | 80.249 | 142 |
| 2025-05-01 | 80.310 | 80.830 | 80.310 | 80.800 | 78.988 | 174 |
| 2025-04-30 | 80.050 | 80.050 | 78.150 | 79.370 | 77.590 | 277 |
| 2025-04-29 | 78.980 | 80.255 | 78.730 | 80.255 | 78.455 | 942 |
| 2025-04-28 | 78.750 | 79.310 | 78.750 | 79.050 | 77.277 | 35 |
| 2025-04-25 | 78.360 | 78.950 | 78.340 | 78.362 | 76.605 | 2,081 |
| 2025-04-24 | 77.496 | 79.060 | 77.490 | 79.060 | 77.287 | 880 |
| 2025-04-23 | 78.590 | 79.600 | 77.910 | 77.910 | 76.163 | 466 |
| 2025-04-22 | 74.220 | 76.360 | 73.970 | 75.560 | 73.865 | 921 |
| 2025-04-17 | 75.950 | 77.374 | 75.790 | 77.374 | 75.639 | 33 |
| 2025-04-16 | 77.460 | 77.900 | 75.810 | 75.810 | 73.650 | 471 |
| 2025-04-15 | 78.230 | 78.930 | 78.000 | 78.340 | 76.108 | 169 |
| 2025-04-14 | 78.440 | 79.000 | 76.990 | 77.534 | 75.325 | 2,091 |
| 2025-04-11 | 75.990 | 78.330 | 73.480 | 77.770 | 75.555 | 1,719 |
| 2025-04-10 | 79.350 | 79.350 | 74.810 | 76.270 | 74.097 | 540,707 |
| 2025-04-09 | 70.000 | 77.861 | 70.000 | 77.861 | 75.643 | 318 |
| 2025-04-08 | 77.480 | 77.560 | 74.670 | 74.670 | 72.543 | 471 |
| 2025-04-07 | 72.270 | 75.525 | 70.430 | 74.655 | 72.528 | 972 |
| 2025-04-04 | 75.195 | 78.460 | 73.760 | 74.734 | 72.605 | 5,215 |
| 2025-04-03 | 80.875 | 81.490 | 79.990 | 81.115 | 78.804 | 137 |
| 2025-04-02 | 82.790 | 84.310 | 82.790 | 84.140 | 81.743 | 168 |
| 2025-04-01 | 83.760 | 83.922 | 82.700 | 83.660 | 81.277 | 47 |
| 2025-03-31 | 81.885 | 83.100 | 81.520 | 83.000 | 80.636 | 281 |
| 2025-03-28 | 84.210 | 84.210 | 82.500 | 82.880 | 80.519 | 96 |
| 2025-03-27 | 84.340 | 85.120 | 84.140 | 84.620 | 82.209 | 263 |
| 2025-03-26 | 85.710 | 85.935 | 84.735 | 84.735 | 82.321 | 684 |
| 2025-03-25 | 85.150 | 85.430 | 84.750 | 85.049 | 82.626 | 826 |
| 2025-03-24 | 84.700 | 85.220 | 84.500 | 84.685 | 82.273 | 1,374 |
| 2025-03-21 | 83.930 | 84.090 | 83.150 | 83.901 | 81.511 | 1,366 |
| 2025-03-20 | 83.400 | 84.271 | 83.000 | 83.670 | 81.286 | 324 |
| 2025-03-19 | 83.000 | 84.290 | 82.250 | 84.231 | 81.831 | 1,721 |
| 2025-03-18 | 83.019 | 83.019 | 82.030 | 82.509 | 80.159 | 502 |
| 2025-03-17 | 81.570 | 83.145 | 81.500 | 82.876 | 80.515 | 1,083 |
| 2025-03-14 | 80.000 | 81.755 | 80.000 | 81.750 | 79.421 | 1,296 |
| 2025-03-13 | 81.040 | 81.140 | 79.310 | 79.790 | 77.517 | 242 |
| 2025-03-12 | 82.570 | 82.570 | 79.400 | 80.900 | 78.595 | 1,208 |
| 2025-03-11 | 83.930 | 84.056 | 80.960 | 81.681 | 79.354 | 2,304 |
| 2025-03-10 | 82.390 | 86.265 | 82.390 | 83.500 | 81.121 | 1,064 |
| 2025-03-07 | 84.310 | 85.500 | 83.970 | 85.500 | 83.064 | 451 |
| 2025-03-06 | 84.440 | 85.790 | 84.180 | 84.770 | 82.355 | 494 |
| 2025-03-05 | 86.522 | 86.522 | 85.380 | 86.070 | 83.618 | 519 |
| 2025-03-04 | 87.220 | 87.220 | 84.322 | 85.530 | 83.093 | 3,677 |
| 2025-03-03 | 89.510 | 90.310 | 88.835 | 89.185 | 86.644 | 4,654 |
| 2025-02-28 | 87.800 | 87.880 | 87.150 | 87.150 | 84.667 | 1,884 |
| 2025-02-27 | 86.845 | 87.990 | 86.740 | 87.859 | 85.356 | 975 |
| 2025-02-26 | 87.215 | 88.152 | 86.282 | 86.282 | 83.824 | 3,802 |
| 2025-02-25 | 88.160 | 88.490 | 85.860 | 87.110 | 84.628 | 2,882 |
| 2025-02-24 | 87.490 | 88.279 | 86.570 | 88.279 | 85.764 | 2,087 |
| 2025-02-21 | 87.870 | 87.870 | 86.420 | 87.101 | 84.619 | 5,695 |
| 2025-02-20 | 88.100 | 88.540 | 86.180 | 87.335 | 84.847 | 7,780 |
| 2025-02-19 | 88.095 | 88.605 | 87.730 | 88.605 | 86.081 | 2,310 |
| 2025-02-18 | 88.525 | 89.338 | 88.231 | 88.980 | 86.445 | 4,597 |
| 2025-02-14 | 87.400 | 88.150 | 87.320 | 88.009 | 85.502 | 2,405 |
| 2025-02-13 | 85.900 | 86.270 | 85.635 | 86.030 | 83.579 | 3,174 |
| 2025-02-12 | 84.500 | 85.265 | 84.460 | 85.255 | 82.826 | 1,797 |
| 2025-02-11 | 84.750 | 85.200 | 84.487 | 84.978 | 82.557 | 917 |
| 2025-02-10 | 86.150 | 86.180 | 84.755 | 85.010 | 82.588 | 558 |
| 2025-02-07 | 86.540 | 86.950 | 86.140 | 86.301 | 83.842 | 237 |
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.