Bank of New York Mellon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 84.940 | 86.420 | 84.940 | 86.258 | 83.801 | 895 |
| 2025-02-05 | 85.470 | 85.525 | 85.051 | 85.500 | 83.064 | 244 |
| 2025-02-04 | 84.990 | 85.220 | 84.592 | 84.920 | 82.501 | 697 |
| 2025-02-03 | 84.400 | 85.320 | 83.791 | 85.320 | 82.889 | 1,436 |
| 2025-01-31 | 86.120 | 86.836 | 85.950 | 85.990 | 83.540 | 1,872 |
| 2025-01-30 | 87.180 | 87.470 | 86.520 | 87.400 | 84.910 | 2,337 |
| 2025-01-29 | 86.320 | 87.675 | 86.310 | 86.570 | 84.104 | 2,465 |
| 2025-01-28 | 86.160 | 86.440 | 85.380 | 86.160 | 83.706 | 169,077 |
| 2025-01-27 | 86.150 | 86.150 | 84.771 | 84.971 | 82.550 | 10,271 |
| 2025-01-24 | 84.720 | 86.340 | 84.410 | 86.040 | 83.589 | 3,640 |
| 2025-01-23 | 84.390 | 85.540 | 84.210 | 85.340 | 82.452 | 6,803 |
| 2025-01-22 | 85.380 | 85.750 | 84.000 | 84.385 | 81.530 | 4,375 |
| 2025-01-21 | 83.670 | 84.789 | 83.340 | 84.611 | 81.747 | 5,502 |
| 2025-01-17 | 82.260 | 83.620 | 81.630 | 83.159 | 80.345 | 2,837 |
| 2025-01-16 | 81.720 | 82.195 | 81.106 | 81.430 | 78.675 | 2,278 |
| 2025-01-15 | 75.600 | 82.080 | 75.600 | 82.070 | 79.293 | 6,423 |
| 2025-01-14 | 76.570 | 76.675 | 75.859 | 76.220 | 73.641 | 3,530 |
| 2025-01-13 | 76.640 | 76.640 | 74.920 | 75.603 | 73.044 | 1,135 |
| 2025-01-10 | 77.800 | 77.800 | 75.740 | 76.124 | 73.548 | 2,285 |
| 2025-01-08 | 77.900 | 77.900 | 76.870 | 77.660 | 75.032 | 2,575 |
| 2025-01-07 | 78.130 | 78.460 | 77.093 | 78.439 | 75.785 | 1,424 |
| 2025-01-06 | 77.750 | 78.610 | 77.590 | 78.294 | 75.645 | 1,425 |
| 2025-01-03 | 77.010 | 77.280 | 76.289 | 76.470 | 73.882 | 2,796 |
| 2025-01-02 | 77.490 | 77.876 | 77.010 | 77.011 | 74.405 | 3,324 |
| 2024-12-31 | 77.330 | 77.420 | 76.745 | 76.745 | 74.149 | 81 |
| 2024-12-30 | 76.846 | 76.938 | 76.350 | 76.938 | 74.335 | 1,131 |
| 2024-12-27 | 77.970 | 78.455 | 77.090 | 77.370 | 74.752 | 147 |
| 2024-12-24 | 77.650 | 78.240 | 77.290 | 78.240 | 75.593 | 235 |
| 2024-12-23 | 77.630 | 77.630 | 76.900 | 77.270 | 74.655 | 2,178 |
| 2024-12-20 | 76.490 | 77.829 | 76.090 | 77.829 | 75.196 | 1,767 |
| 2024-12-19 | 77.146 | 77.410 | 75.950 | 76.830 | 74.230 | 2,585 |
| 2024-12-18 | 78.210 | 78.450 | 77.486 | 77.486 | 74.864 | 2,272 |
| 2024-12-17 | 78.660 | 79.190 | 78.360 | 78.530 | 75.873 | 3,140 |
| 2024-12-16 | 79.098 | 79.460 | 78.870 | 79.226 | 76.545 | 503 |
| 2024-12-13 | 79.340 | 79.960 | 78.570 | 79.140 | 76.462 | 1,375 |
| 2024-12-12 | 79.500 | 80.010 | 79.064 | 79.995 | 77.288 | 3,341 |
| 2024-12-11 | 81.060 | 81.130 | 78.790 | 79.390 | 76.704 | 9,660 |
| 2024-12-10 | 80.630 | 80.891 | 80.124 | 80.350 | 77.631 | 2,277 |
| 2024-12-09 | 81.370 | 81.370 | 80.647 | 81.075 | 78.332 | 3,094 |
| 2024-12-06 | 81.330 | 81.620 | 80.100 | 80.490 | 77.766 | 1,335 |
| 2024-12-05 | 80.835 | 82.146 | 80.200 | 81.969 | 79.195 | 3,989 |
| 2024-12-04 | 80.770 | 80.820 | 79.925 | 80.140 | 77.428 | 3,229 |
| 2024-12-03 | 81.870 | 81.977 | 80.990 | 81.310 | 78.559 | 3,935 |
| 2024-12-02 | 82.054 | 82.210 | 80.965 | 81.519 | 78.761 | 14,242 |
| 2024-11-29 | 82.010 | 82.709 | 81.870 | 81.870 | 79.100 | 13,354 |
| 2024-11-27 | 81.490 | 82.030 | 81.270 | 81.730 | 78.964 | 4,017 |
| 2024-11-26 | 80.975 | 81.130 | 80.290 | 81.061 | 78.318 | 4,285 |
| 2024-11-25 | 80.480 | 81.529 | 80.360 | 81.529 | 78.770 | 3,714 |
| 2024-11-22 | 79.070 | 79.920 | 79.010 | 79.849 | 77.147 | 5,025 |
| 2024-11-21 | 78.545 | 78.860 | 78.070 | 78.710 | 76.047 | 7,212 |
| 2024-11-20 | 77.988 | 77.990 | 77.185 | 77.360 | 74.742 | 5,044 |
| 2024-11-19 | 79.980 | 79.980 | 77.580 | 78.172 | 75.527 | 7,282 |
| 2024-11-18 | 78.210 | 78.488 | 77.891 | 78.256 | 75.608 | 7,402 |
| 2024-11-15 | 77.609 | 78.420 | 76.750 | 78.100 | 75.457 | 4,137 |
| 2024-11-14 | 77.990 | 78.310 | 77.540 | 77.680 | 75.051 | 3,125 |
| 2024-11-13 | 78.120 | 78.700 | 77.750 | 77.750 | 75.119 | 3,407 |
| 2024-11-12 | 78.520 | 78.710 | 77.901 | 78.155 | 75.510 | 4,773 |
| 2024-11-11 | 77.640 | 78.972 | 77.640 | 78.825 | 76.158 | 2,834 |
| 2024-11-08 | 78.000 | 78.000 | 77.110 | 77.340 | 74.723 | 4,942 |
| 2024-11-07 | 77.775 | 77.850 | 77.356 | 77.594 | 74.968 | 5,340 |
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.