Bank of New York Mellon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 133.34 | 134.91 | 133.34 | 134.47 | 133.94 | 3,965,400 |
| 2026-04-24 | 135.42 | 135.57 | 134.00 | 134.05 | 132.99 | 2,790,200 |
| 2026-04-23 | 135.67 | 136.99 | 133.73 | 135.42 | 134.35 | 2,938,400 |
| 2026-04-22 | 138.53 | 138.64 | 135.48 | 135.88 | 134.81 | 3,351,200 |
| 2026-04-21 | 136.11 | 139.15 | 135.32 | 137.92 | 136.83 | 4,530,300 |
| 2026-04-20 | 134.76 | 136.77 | 134.56 | 135.37 | 134.30 | 3,847,500 |
| 2026-04-17 | 135.96 | 137.54 | 134.84 | 135.10 | 134.03 | 6,833,000 |
| 2026-04-16 | 134.68 | 135.80 | 132.12 | 134.84 | 133.77 | 7,183,400 |
| 2026-04-15 | 131.10 | 132.35 | 130.03 | 131.96 | 130.92 | 4,235,100 |
| 2026-04-14 | 129.56 | 130.59 | 128.48 | 130.51 | 129.48 | 3,802,700 |
| 2026-04-13 | 126.75 | 129.22 | 126.42 | 129.15 | 128.13 | 3,574,200 |
| 2026-04-10 | 128.57 | 128.65 | 126.90 | 127.56 | 126.55 | 2,893,400 |
| 2026-04-09 | 127.55 | 128.72 | 127.11 | 128.58 | 127.56 | 3,036,200 |
| 2026-04-08 | 126.27 | 128.39 | 126.18 | 127.94 | 126.93 | 4,289,000 |
| 2026-04-07 | 123.18 | 125.25 | 122.97 | 124.62 | 123.64 | 3,668,500 |
| 2026-04-06 | 122.18 | 124.14 | 122.17 | 123.63 | 122.65 | 3,307,800 |
| 2026-04-02 | 119.03 | 122.43 | 118.58 | 122.13 | 121.16 | 3,248,600 |
| 2026-04-01 | 120.33 | 121.91 | 119.67 | 120.97 | 120.01 | 3,854,300 |
| 2026-03-31 | 116.58 | 118.95 | 115.40 | 118.63 | 117.69 | 4,916,800 |
| 2026-03-30 | 115.71 | 116.10 | 114.40 | 115.18 | 114.27 | 4,892,400 |
| 2026-03-27 | 115.37 | 116.47 | 114.30 | 114.66 | 113.75 | 2,148,500 |
| 2026-03-26 | 117.39 | 118.12 | 116.12 | 116.65 | 115.73 | 2,620,000 |
| 2026-03-25 | 118.91 | 119.67 | 116.95 | 117.99 | 117.06 | 3,726,400 |
| 2026-03-24 | 115.90 | 118.90 | 115.16 | 117.90 | 116.97 | 3,787,600 |
| 2026-03-23 | 116.94 | 117.36 | 115.15 | 116.36 | 115.44 | 3,818,400 |
| 2026-03-20 | 114.85 | 115.37 | 113.76 | 114.94 | 114.03 | 7,450,600 |
| 2026-03-19 | 113.66 | 115.55 | 112.94 | 114.90 | 113.99 | 3,742,900 |
| 2026-03-18 | 115.58 | 117.07 | 114.45 | 114.66 | 113.75 | 2,918,800 |
| 2026-03-17 | 116.66 | 117.80 | 115.57 | 116.12 | 115.20 | 2,075,600 |
| 2026-03-16 | 117.12 | 118.05 | 115.22 | 115.38 | 114.47 | 3,435,200 |
| 2026-03-13 | 117.72 | 118.05 | 115.37 | 116.17 | 115.25 | 2,984,200 |
| 2026-03-12 | 115.28 | 117.24 | 114.58 | 117.12 | 116.19 | 4,330,600 |
| 2026-03-11 | 115.00 | 117.22 | 114.06 | 117.12 | 116.19 | 3,011,200 |
| 2026-03-10 | 115.38 | 117.15 | 114.21 | 115.42 | 114.51 | 2,458,500 |
| 2026-03-09 | 113.15 | 115.70 | 111.71 | 115.10 | 114.19 | 3,556,200 |
| 2026-03-06 | 114.97 | 115.29 | 112.15 | 115.23 | 114.32 | 2,923,000 |
| 2026-03-05 | 117.78 | 118.27 | 115.30 | 116.71 | 115.79 | 3,193,900 |
| 2026-03-04 | 118.83 | 119.18 | 117.62 | 118.39 | 117.45 | 2,425,700 |
| 2026-03-03 | 117.00 | 118.95 | 115.10 | 117.95 | 117.02 | 2,779,200 |
| 2026-03-02 | 117.01 | 120.41 | 116.61 | 119.47 | 118.53 | 2,645,100 |
| 2026-02-27 | 119.72 | 121.86 | 116.76 | 119.10 | 118.16 | 5,822,400 |
| 2026-02-26 | 120.52 | 123.14 | 120.52 | 121.61 | 120.65 | 3,565,500 |
| 2026-02-25 | 118.00 | 120.46 | 117.00 | 120.31 | 119.36 | 4,018,300 |
| 2026-02-24 | 114.92 | 117.44 | 114.11 | 116.55 | 115.63 | 4,149,100 |
| 2026-02-23 | 117.68 | 119.00 | 114.12 | 115.54 | 114.63 | 3,464,400 |
| 2026-02-20 | 118.12 | 119.21 | 117.14 | 118.19 | 117.26 | 3,453,100 |
| 2026-02-19 | 118.52 | 119.13 | 116.55 | 118.16 | 117.23 | 2,212,000 |
| 2026-02-18 | 119.06 | 120.54 | 118.67 | 119.49 | 118.55 | 4,359,600 |
| 2026-02-17 | 118.00 | 120.20 | 118.00 | 118.80 | 117.86 | 2,960,700 |
| 2026-02-13 | 114.15 | 117.84 | 112.83 | 117.74 | 116.81 | 3,676,400 |
| 2026-02-12 | 122.17 | 123.11 | 113.46 | 114.91 | 114.00 | 6,563,300 |
| 2026-02-11 | 126.90 | 127.83 | 121.64 | 121.70 | 120.74 | 5,801,100 |
| 2026-02-10 | 127.41 | 128.76 | 123.46 | 126.45 | 125.45 | 5,230,500 |
| 2026-02-09 | 124.23 | 128.00 | 123.79 | 127.61 | 126.60 | 3,614,600 |
| 2026-02-06 | 122.06 | 124.46 | 122.06 | 124.32 | 123.34 | 3,904,400 |
| 2026-02-05 | 120.35 | 121.39 | 119.30 | 120.51 | 119.56 | 3,224,100 |
| 2026-02-04 | 119.53 | 122.03 | 118.86 | 121.32 | 120.36 | 4,160,300 |
| 2026-02-03 | 122.09 | 122.60 | 117.83 | 119.32 | 118.38 | 3,419,200 |
| 2026-02-02 | 119.90 | 121.80 | 119.85 | 121.61 | 120.65 | 3,056,800 |
| 2026-01-30 | 120.10 | 120.57 | 119.10 | 119.92 | 118.97 | 3,059,600 |
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.