Bank of New York Mellon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 119.74 | 121.58 | 118.84 | 121.49 | 120.53 | 3,901,800 |
| 2026-01-28 | 118.95 | 119.15 | 117.96 | 118.90 | 117.96 | 2,455,500 |
| 2026-01-27 | 119.25 | 119.82 | 118.57 | 118.87 | 117.93 | 2,659,900 |
| 2026-01-26 | 118.14 | 119.18 | 117.68 | 119.02 | 118.08 | 3,103,700 |
| 2026-01-23 | 119.15 | 119.52 | 117.35 | 117.61 | 116.68 | 3,861,800 |
| 2026-01-22 | 120.72 | 121.47 | 119.95 | 120.18 | 118.70 | 3,436,300 |
| 2026-01-21 | 121.00 | 121.82 | 119.18 | 119.76 | 118.29 | 4,291,600 |
| 2026-01-20 | 119.84 | 121.78 | 119.40 | 120.68 | 119.20 | 5,028,400 |
| 2026-01-16 | 123.78 | 124.35 | 121.27 | 121.33 | 119.84 | 4,721,000 |
| 2026-01-15 | 125.23 | 125.89 | 123.08 | 123.97 | 122.45 | 3,698,400 |
| 2026-01-14 | 122.89 | 124.93 | 122.67 | 124.59 | 123.06 | 6,128,400 |
| 2026-01-13 | 121.26 | 123.01 | 119.88 | 122.93 | 121.42 | 7,293,700 |
| 2026-01-12 | 119.05 | 120.70 | 118.50 | 120.66 | 119.18 | 3,794,100 |
| 2026-01-09 | 119.73 | 120.78 | 119.02 | 119.04 | 117.58 | 3,002,500 |
| 2026-01-08 | 120.32 | 121.28 | 119.41 | 120.05 | 118.58 | 2,869,900 |
| 2026-01-07 | 121.62 | 122.11 | 120.18 | 120.45 | 118.97 | 2,820,600 |
| 2026-01-06 | 122.01 | 122.04 | 119.86 | 121.31 | 119.82 | 3,607,500 |
| 2026-01-05 | 117.50 | 122.36 | 117.15 | 121.04 | 119.55 | 6,010,300 |
| 2026-01-02 | 116.01 | 117.06 | 115.31 | 117.04 | 115.60 | 3,174,300 |
| 2025-12-31 | 117.00 | 117.10 | 116.04 | 116.09 | 114.66 | 1,913,700 |
| 2025-12-30 | 117.69 | 117.69 | 116.58 | 116.87 | 115.44 | 2,206,500 |
| 2025-12-29 | 117.61 | 118.00 | 117.04 | 117.47 | 116.03 | 2,694,200 |
| 2025-12-26 | 118.02 | 118.36 | 117.28 | 117.47 | 116.03 | 1,534,200 |
| 2025-12-24 | 117.33 | 118.43 | 117.02 | 118.22 | 116.77 | 1,424,000 |
| 2025-12-23 | 117.20 | 118.13 | 116.96 | 117.22 | 115.78 | 2,656,800 |
| 2025-12-22 | 116.39 | 117.59 | 116.04 | 117.26 | 115.82 | 3,826,600 |
| 2025-12-19 | 114.58 | 116.09 | 114.58 | 115.84 | 114.42 | 8,474,300 |
| 2025-12-18 | 114.35 | 115.31 | 113.91 | 114.45 | 113.04 | 2,875,100 |
| 2025-12-17 | 114.35 | 115.44 | 113.45 | 113.56 | 112.17 | 3,765,900 |
| 2025-12-16 | 117.03 | 117.06 | 114.08 | 114.35 | 112.95 | 5,193,800 |
| 2025-12-15 | 117.56 | 118.02 | 116.50 | 116.96 | 115.52 | 3,550,600 |
| 2025-12-12 | 118.97 | 119.18 | 116.75 | 117.03 | 115.59 | 3,422,500 |
| 2025-12-11 | 117.85 | 119.40 | 117.58 | 118.68 | 117.22 | 4,791,200 |
| 2025-12-10 | 116.16 | 118.88 | 114.70 | 118.38 | 116.93 | 5,254,900 |
| 2025-12-09 | 114.55 | 117.29 | 114.52 | 115.93 | 114.51 | 3,826,300 |
| 2025-12-08 | 114.39 | 114.99 | 113.78 | 114.44 | 113.03 | 3,061,700 |
| 2025-12-05 | 113.41 | 114.96 | 113.40 | 114.02 | 112.62 | 2,631,600 |
| 2025-12-04 | 113.21 | 114.43 | 113.21 | 113.95 | 112.55 | 2,561,100 |
| 2025-12-03 | 112.10 | 113.77 | 112.00 | 113.09 | 111.70 | 2,596,200 |
| 2025-12-02 | 112.23 | 113.03 | 111.81 | 112.08 | 110.70 | 2,962,700 |
| 2025-12-01 | 111.77 | 112.64 | 111.43 | 111.81 | 110.44 | 2,886,900 |
| 2025-11-28 | 112.06 | 112.73 | 111.45 | 112.10 | 110.72 | 1,724,000 |
| 2025-11-26 | 109.60 | 112.02 | 109.27 | 111.39 | 110.02 | 3,075,100 |
| 2025-11-25 | 108.45 | 109.30 | 107.41 | 109.13 | 107.79 | 3,155,600 |
| 2025-11-24 | 106.60 | 108.20 | 105.49 | 108.07 | 106.74 | 5,511,400 |
| 2025-11-21 | 106.95 | 107.62 | 105.42 | 106.43 | 105.12 | 4,199,000 |
| 2025-11-20 | 108.79 | 109.62 | 106.22 | 106.46 | 105.15 | 2,565,900 |
| 2025-11-19 | 107.28 | 108.14 | 106.86 | 107.51 | 106.19 | 3,242,900 |
| 2025-11-18 | 106.50 | 108.13 | 105.85 | 107.50 | 106.18 | 3,766,500 |
| 2025-11-17 | 110.46 | 110.73 | 106.70 | 106.77 | 105.46 | 3,547,600 |
| 2025-11-14 | 110.62 | 112.01 | 109.50 | 110.48 | 109.12 | 4,468,100 |
| 2025-11-13 | 112.25 | 112.86 | 110.75 | 111.04 | 109.68 | 2,830,400 |
| 2025-11-12 | 111.82 | 113.74 | 111.61 | 112.64 | 111.26 | 3,090,500 |
| 2025-11-11 | 110.90 | 111.94 | 110.87 | 111.25 | 109.88 | 2,088,600 |
| 2025-11-10 | 109.55 | 111.46 | 109.45 | 110.96 | 109.60 | 2,547,000 |
| 2025-11-07 | 108.06 | 109.67 | 107.36 | 109.64 | 108.29 | 3,292,800 |
| 2025-11-06 | 108.53 | 109.04 | 107.74 | 108.42 | 107.09 | 3,254,500 |
| 2025-11-05 | 108.18 | 109.06 | 107.29 | 108.69 | 107.36 | 2,036,500 |
| 2025-11-04 | 107.07 | 108.57 | 106.26 | 108.00 | 106.67 | 3,738,500 |
| 2025-11-03 | 108.02 | 108.54 | 106.87 | 108.06 | 106.73 | 3,386,800 |
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.