Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	108.02	108.54	106.87	108.06	106.73	3,386,800
2025-10-31	107.32	108.28	106.71	107.93	106.60	2,770,600
2025-10-30	106.73	108.76	106.48	107.92	106.60	2,369,700
2025-10-29	108.13	108.46	106.62	107.05	105.74	4,258,400
2025-10-28	107.98	108.92	107.48	108.45	107.12	3,162,300
2025-10-27	108.17	108.45	107.52	107.58	106.26	2,324,300
2025-10-24	107.25	108.58	107.25	107.99	106.14	2,250,600
2025-10-23	107.37	107.37	106.24	106.68	104.85	2,720,200
2025-10-22	107.14	107.48	105.36	107.03	105.20	3,367,900
2025-10-21	108.33	108.67	107.00	107.00	105.17	4,875,300
2025-10-20	106.52	109.05	106.52	108.50	106.64	3,982,200
2025-10-17	107.10	107.10	103.11	105.98	104.17	7,925,200
2025-10-16	107.70	110.19	106.03	106.72	104.89	6,858,700
2025-10-15	107.97	109.24	106.77	108.93	107.06	5,545,500
2025-10-14	105.78	108.20	105.51	107.11	105.28	4,086,800
2025-10-13	105.55	106.71	104.54	106.30	104.48	3,045,400
2025-10-10	107.17	107.41	104.37	104.54	102.75	3,809,800
2025-10-09	106.45	107.39	105.79	106.82	104.99	3,180,000
2025-10-08	107.50	107.53	105.43	106.01	104.19	3,413,300
2025-10-07	106.61	107.19	106.00	106.93	105.10	2,395,300
2025-10-06	106.81	107.50	105.37	106.43	104.61	2,580,600
2025-10-03	107.17	107.56	105.72	106.60	104.77	3,613,700
2025-10-02	107.07	107.32	105.78	106.38	104.56	3,009,100
2025-10-01	108.58	109.08	106.78	106.83	105.00	2,586,200
2025-09-30	109.33	110.75	108.07	108.96	107.09	3,707,000
2025-09-29	110.07	110.16	108.70	109.75	107.87	2,457,700
2025-09-26	109.27	110.28	108.88	109.53	107.65	2,095,300
2025-09-25	108.17	109.47	107.65	109.08	107.21	2,961,400
2025-09-24	109.18	109.50	107.82	108.11	106.26	2,292,800
2025-09-23	109.27	110.87	108.10	108.66	106.80	2,282,800
2025-09-22	107.95	109.72	107.27	109.46	107.59	2,905,300
2025-09-19	108.80	109.21	108.17	108.71	106.85	8,770,400
2025-09-18	107.14	108.70	106.81	108.52	106.66	2,784,200
2025-09-17	105.83	107.21	105.81	107.01	105.18	2,935,700
2025-09-16	106.44	107.00	104.77	105.49	103.68	2,369,300
2025-09-15	107.01	107.01	106.10	106.42	104.60	2,523,200
2025-09-12	105.16	106.52	105.05	106.48	104.66	2,609,400
2025-09-11	104.00	106.33	103.66	105.60	103.79	3,697,900
2025-09-10	104.51	104.96	102.63	104.00	102.22	2,737,400
2025-09-09	103.89	106.18	103.17	104.77	102.98	3,918,200
2025-09-08	103.84	104.65	103.49	104.02	102.24	3,055,200
2025-09-05	105.65	106.06	102.90	103.69	101.91	2,780,500
2025-09-04	105.11	105.69	104.78	105.56	103.75	2,308,600
2025-09-03	104.69	105.03	103.61	104.68	102.89	2,258,200
2025-09-02	104.54	105.00	103.34	104.70	102.91	3,308,400
2025-08-29	106.24	106.57	104.92	105.60	103.79	2,933,100
2025-08-28	105.02	106.30	104.71	106.10	104.28	2,777,700
2025-08-27	104.46	105.51	104.30	105.03	103.23	2,384,300
2025-08-26	102.89	104.76	102.55	104.59	102.80	3,620,600
2025-08-25	102.30	103.67	101.71	103.12	101.35	2,467,700
2025-08-22	102.15	103.13	101.91	102.54	100.78	3,471,600
2025-08-21	101.01	101.91	100.44	101.78	100.04	2,454,200
2025-08-20	100.79	101.62	99.670	101.25	99.516	2,581,300
2025-08-19	101.27	102.13	100.84	101.08	99.349	3,206,900
2025-08-18	100.91	101.82	100.83	101.74	99.998	2,966,100
2025-08-15	103.36	103.51	100.83	101.00	99.270	3,736,900
2025-08-14	103.95	103.99	102.16	103.35	101.58	2,943,100
2025-08-13	103.53	104.08	100.08	101.91	100.16	4,605,200
2025-08-12	103.65	104.47	103.36	103.61	101.84	2,870,400
2025-08-11	103.17	103.74	102.74	103.27	101.50	2,812,800

← NewerPage 5 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.