Bank of New York Mellon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 79.825 | 79.825 | 77.817 | 78.460 | 75.805 | 13,352 |
| 2024-11-05 | 75.408 | 76.188 | 75.060 | 75.720 | 73.158 | 1,319 |
| 2024-11-04 | 75.310 | 75.330 | 74.361 | 75.130 | 72.588 | 348,219 |
| 2024-11-01 | 75.460 | 76.290 | 75.381 | 75.670 | 73.110 | 1,358 |
| 2024-10-31 | 75.920 | 76.135 | 75.040 | 75.590 | 73.032 | 8,203 |
| 2024-10-30 | 76.370 | 76.960 | 75.830 | 75.830 | 73.264 | 2,965 |
| 2024-10-29 | 76.510 | 77.069 | 76.485 | 76.490 | 73.902 | 2,445 |
| 2024-10-28 | 75.545 | 76.816 | 75.440 | 76.790 | 74.192 | 2,217 |
| 2024-10-25 | 76.545 | 76.600 | 75.150 | 75.150 | 72.607 | 4,776 |
| 2024-10-24 | 76.658 | 76.723 | 76.114 | 76.338 | 73.755 | 2,837 |
| 2024-10-23 | 76.080 | 76.335 | 75.700 | 75.850 | 73.283 | 8,085 |
| 2024-10-22 | 75.660 | 76.070 | 75.484 | 75.734 | 73.171 | 7,234 |
| 2024-10-21 | 76.030 | 76.300 | 75.662 | 75.950 | 73.380 | 1,983 |
| 2024-10-18 | 77.750 | 77.750 | 76.502 | 76.960 | 73.902 | 293,614 |
| 2024-10-17 | 77.770 | 77.985 | 77.420 | 77.629 | 74.545 | 3,267 |
| 2024-10-16 | 76.310 | 77.394 | 76.050 | 77.200 | 74.132 | 3,728 |
| 2024-10-15 | 77.050 | 77.472 | 76.220 | 76.640 | 73.594 | 2,225 |
| 2024-10-14 | 73.920 | 75.980 | 73.920 | 75.760 | 72.749 | 1,062 |
| 2024-10-11 | 75.900 | 76.090 | 72.830 | 73.956 | 71.018 | 7,504 |
| 2024-10-10 | 73.785 | 74.470 | 73.640 | 73.968 | 71.029 | 2,258 |
| 2024-10-09 | 75.760 | 75.760 | 73.335 | 73.990 | 71.050 | 2,951 |
| 2024-10-08 | 72.805 | 73.270 | 72.680 | 72.940 | 70.042 | 6,127 |
| 2024-10-07 | 72.000 | 72.630 | 71.990 | 72.180 | 69.312 | 457 |
| 2024-10-04 | 71.655 | 71.780 | 71.160 | 71.510 | 68.668 | 2,394 |
| 2024-10-03 | 70.810 | 70.930 | 70.550 | 70.680 | 67.871 | 1,257 |
| 2024-10-02 | 71.100 | 71.400 | 70.540 | 70.730 | 67.919 | 2,157 |
| 2024-10-01 | 71.779 | 71.790 | 70.884 | 71.260 | 68.428 | 1,300 |
| 2024-09-30 | 71.350 | 71.680 | 70.880 | 71.280 | 68.447 | 2,405 |
| 2024-09-27 | 71.670 | 72.195 | 71.420 | 71.828 | 68.973 | 800 |
| 2024-09-26 | 72.280 | 72.280 | 71.790 | 71.990 | 69.129 | 1,040 |
| 2024-09-25 | 72.200 | 72.280 | 71.910 | 72.090 | 69.225 | 753 |
| 2024-09-24 | 71.540 | 72.080 | 71.260 | 72.040 | 69.177 | 750 |
| 2024-09-23 | 72.860 | 72.920 | 72.260 | 72.400 | 69.523 | 1,080 |
| 2024-09-20 | 71.485 | 71.930 | 71.040 | 71.631 | 68.784 | 119,014 |
| 2024-09-19 | 71.500 | 71.780 | 70.635 | 71.720 | 68.870 | 5,215 |
| 2024-09-18 | 70.720 | 71.460 | 70.531 | 70.950 | 68.131 | 7,008 |
| 2024-09-17 | 70.500 | 70.852 | 70.274 | 70.690 | 67.881 | 2,119 |
| 2024-09-16 | 69.128 | 70.471 | 69.128 | 70.223 | 67.433 | 1,608 |
| 2024-09-13 | 69.348 | 69.720 | 68.696 | 68.905 | 66.167 | 2,766 |
| 2024-09-12 | 68.250 | 68.850 | 68.089 | 68.680 | 65.951 | 1,282 |
| 2024-09-11 | 67.260 | 67.670 | 66.050 | 67.670 | 64.981 | 1,083 |
| 2024-09-10 | 67.950 | 67.950 | 66.080 | 66.435 | 63.795 | 2,377 |
| 2024-09-09 | 66.940 | 68.175 | 66.940 | 67.850 | 65.154 | 3,480 |
| 2024-09-06 | 68.288 | 68.442 | 66.500 | 66.805 | 64.150 | 2,905 |
| 2024-09-05 | 67.740 | 68.478 | 67.405 | 67.980 | 65.279 | 29,775 |
| 2024-09-04 | 68.240 | 68.485 | 67.720 | 67.720 | 65.029 | 6,368 |
| 2024-09-03 | 68.000 | 68.275 | 67.619 | 68.020 | 65.317 | 8,240 |
| 2024-08-30 | 67.550 | 67.860 | 67.200 | 67.860 | 65.163 | 904 |
| 2024-08-29 | 67.330 | 67.580 | 66.780 | 67.580 | 64.895 | 1,512 |
| 2024-08-28 | 67.670 | 67.670 | 66.740 | 66.850 | 64.194 | 2,743 |
| 2024-08-27 | 67.040 | 67.600 | 67.000 | 67.465 | 64.784 | 4,487 |
| 2024-08-23 | 65.870 | 66.430 | 65.570 | 66.140 | 63.512 | 2,023 |
| 2024-08-22 | 65.460 | 65.956 | 65.220 | 65.766 | 63.153 | 1,686 |
| 2024-08-21 | 65.230 | 65.520 | 65.105 | 65.230 | 62.638 | 2,478 |
| 2024-08-20 | 65.760 | 65.760 | 65.181 | 65.260 | 62.667 | 1,707 |
| 2024-08-19 | 65.610 | 65.925 | 65.375 | 65.568 | 62.962 | 134,177 |
| 2024-08-16 | 65.050 | 65.610 | 65.050 | 65.521 | 62.917 | 5,775 |
| 2024-08-15 | 64.800 | 65.175 | 64.595 | 65.000 | 62.417 | 4,202 |
| 2024-08-14 | 63.740 | 64.100 | 63.550 | 64.040 | 61.495 | 1,021 |
| 2024-08-13 | 63.760 | 63.760 | 62.890 | 63.390 | 60.871 | 1,319 |
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.