Bank of New York Mellon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 159.87 | 160.59 | 158.54 | 160.11 | 159.48 | 3,353,500 |
| 2026-07-22 | 158.10 | 160.65 | 158.09 | 160.39 | 159.75 | 4,056,300 |
| 2026-07-21 | 157.84 | 159.13 | 156.50 | 158.89 | 158.26 | 4,139,700 |
| 2026-07-20 | 158.23 | 159.05 | 156.70 | 156.93 | 156.31 | 4,321,300 |
| 2026-07-17 | 158.11 | 159.17 | 156.02 | 157.13 | 156.51 | 5,315,900 |
| 2026-07-16 | 162.75 | 163.77 | 158.38 | 160.86 | 160.22 | 6,949,500 |
| 2026-07-15 | 156.44 | 162.73 | 155.50 | 162.35 | 161.71 | 8,063,200 |
| 2026-07-14 | 150.44 | 155.09 | 150.37 | 154.50 | 153.89 | 4,771,100 |
| 2026-07-13 | 152.03 | 152.99 | 149.95 | 151.27 | 150.67 | 3,183,600 |
| 2026-07-10 | 153.02 | 153.08 | 150.97 | 151.92 | 151.32 | 2,296,800 |
| 2026-07-09 | 151.57 | 155.08 | 150.32 | 152.26 | 151.66 | 4,122,500 |
| 2026-07-08 | 152.43 | 152.68 | 148.36 | 150.14 | 149.54 | 3,548,800 |
| 2026-07-07 | 150.15 | 153.22 | 150.04 | 152.91 | 152.30 | 3,812,100 |
| 2026-07-06 | 147.48 | 149.98 | 146.90 | 149.96 | 149.37 | 3,980,400 |
| 2026-07-02 | 147.41 | 148.00 | 145.16 | 146.62 | 146.04 | 2,622,700 |
| 2026-07-01 | 144.75 | 147.45 | 144.19 | 146.02 | 145.44 | 2,899,200 |
| 2026-06-30 | 144.57 | 145.85 | 143.50 | 144.61 | 144.04 | 3,966,200 |
| 2026-06-29 | 144.49 | 146.26 | 143.50 | 143.80 | 143.23 | 2,536,500 |
| 2026-06-26 | 146.25 | 146.25 | 141.78 | 143.56 | 142.99 | 15,860,500 |
| 2026-06-25 | 145.70 | 148.05 | 144.37 | 145.43 | 144.85 | 2,757,000 |
| 2026-06-24 | 146.62 | 147.84 | 143.51 | 143.56 | 142.99 | 4,603,500 |
| 2026-06-23 | 146.72 | 148.50 | 145.30 | 147.29 | 146.71 | 4,830,700 |
| 2026-06-22 | 145.03 | 146.57 | 144.67 | 146.44 | 145.86 | 3,822,100 |
| 2026-06-18 | 147.66 | 148.13 | 142.68 | 143.63 | 143.06 | 7,106,900 |
| 2026-06-17 | 144.57 | 146.74 | 144.11 | 146.07 | 145.49 | 3,213,100 |
| 2026-06-16 | 143.97 | 145.25 | 142.05 | 144.45 | 143.88 | 3,118,700 |
| 2026-06-15 | 146.00 | 146.45 | 142.35 | 142.50 | 141.94 | 2,521,200 |
| 2026-06-12 | 143.63 | 145.02 | 142.65 | 143.98 | 143.41 | 2,347,500 |
| 2026-06-11 | 140.11 | 143.30 | 140.07 | 142.09 | 141.53 | 3,146,600 |
| 2026-06-10 | 143.22 | 144.00 | 139.68 | 139.75 | 139.20 | 3,787,700 |
| 2026-06-09 | 143.10 | 143.97 | 140.76 | 143.25 | 142.68 | 3,498,400 |
| 2026-06-08 | 142.99 | 144.04 | 141.74 | 141.78 | 141.22 | 3,197,600 |
| 2026-06-05 | 144.14 | 144.84 | 142.09 | 142.39 | 141.83 | 2,996,300 |
| 2026-06-04 | 141.01 | 144.98 | 140.31 | 144.02 | 143.45 | 3,626,600 |
| 2026-06-03 | 140.77 | 141.72 | 138.56 | 140.57 | 140.01 | 3,519,300 |
| 2026-06-02 | 142.03 | 143.95 | 140.23 | 141.28 | 140.72 | 3,821,400 |
| 2026-06-01 | 138.60 | 143.25 | 137.50 | 142.59 | 142.02 | 3,270,000 |
| 2026-05-29 | 141.12 | 141.19 | 138.88 | 139.43 | 138.88 | 6,552,500 |
| 2026-05-28 | 139.25 | 141.11 | 138.01 | 140.56 | 140.00 | 3,004,700 |
| 2026-05-27 | 140.76 | 141.00 | 138.13 | 139.74 | 139.19 | 4,051,900 |
| 2026-05-26 | 139.57 | 141.65 | 139.48 | 141.05 | 140.49 | 3,981,600 |
| 2026-05-22 | 139.59 | 140.78 | 139.11 | 139.15 | 138.60 | 3,574,000 |
| 2026-05-21 | 136.46 | 139.57 | 135.22 | 138.98 | 138.43 | 3,011,300 |
| 2026-05-20 | 136.91 | 138.63 | 135.70 | 137.16 | 136.62 | 3,073,300 |
| 2026-05-19 | 135.93 | 137.81 | 134.75 | 136.32 | 135.78 | 3,373,700 |
| 2026-05-18 | 135.07 | 137.16 | 134.39 | 136.58 | 136.04 | 2,512,400 |
| 2026-05-15 | 134.61 | 137.79 | 134.22 | 135.02 | 134.48 | 4,156,200 |
| 2026-05-14 | 135.77 | 136.36 | 134.74 | 135.98 | 135.44 | 2,874,000 |
| 2026-05-13 | 132.39 | 136.27 | 132.20 | 134.99 | 134.45 | 4,097,900 |
| 2026-05-12 | 132.15 | 134.08 | 131.00 | 133.44 | 132.91 | 2,923,900 |
| 2026-05-11 | 130.46 | 132.55 | 130.23 | 132.49 | 131.96 | 3,605,900 |
| 2026-05-08 | 131.34 | 131.62 | 130.16 | 130.50 | 129.98 | 3,881,500 |
| 2026-05-07 | 133.45 | 134.70 | 130.44 | 130.69 | 130.17 | 3,942,500 |
| 2026-05-06 | 132.47 | 134.36 | 132.09 | 133.64 | 133.11 | 4,044,500 |
| 2026-05-05 | 132.03 | 133.35 | 131.50 | 132.36 | 131.84 | 3,436,000 |
| 2026-05-04 | 133.34 | 133.43 | 131.17 | 131.88 | 131.36 | 2,600,400 |
| 2026-05-01 | 134.77 | 135.94 | 133.72 | 133.78 | 133.25 | 2,600,700 |
| 2026-04-30 | 132.02 | 135.48 | 131.48 | 134.37 | 133.84 | 6,068,000 |
| 2026-04-29 | 133.62 | 134.17 | 130.90 | 132.27 | 131.75 | 3,495,000 |
| 2026-04-28 | 134.88 | 135.91 | 133.47 | 133.54 | 133.01 | 2,886,700 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-07-02 | 9434:10000 |
| 1998-08-14 | 2:1 |
| 1996-08-09 | 2:1 |
| 1994-05-16 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 0.6300 USD |
| 2026-04-27 | 0.5300 USD |
| 2026-01-23 | 0.5300 USD |
| 2025-10-27 | 0.5300 USD |
| 2025-07-25 | 0.5300 USD |
| 2025-04-21 | 0.4700 USD |
| 2025-01-27 | 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.