Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	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

← NewerPage 3 of 21 · 1,255 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.