Bank of New York Mellon Corp historical data

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

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

← NewerPage 2 of 79 · 4,728 trading daysOlder →

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.