Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	102.81	103.98	102.37	103.09	101.32	3,083,300
2025-08-07	102.79	103.41	101.42	102.21	100.46	4,098,800
2025-08-06	101.01	102.39	100.66	102.29	100.54	3,765,000
2025-08-05	101.86	102.00	100.23	100.66	98.936	3,630,000
2025-08-04	100.46	101.58	100.24	101.41	99.673	2,344,400
2025-08-01	100.34	100.56	98.400	99.810	98.101	3,665,800
2025-07-31	102.03	102.70	101.10	101.45	99.713	4,076,100
2025-07-30	101.67	103.16	101.51	102.30	100.55	3,188,300
2025-07-29	101.37	102.02	100.89	101.87	100.13	3,561,400
2025-07-28	100.92	100.97	100.20	100.63	98.907	2,331,100
2025-07-25	99.440	101.16	98.770	100.92	99.192	4,123,300
2025-07-24	99.940	101.03	99.500	99.970	97.737	4,245,000
2025-07-23	99.500	99.830	98.370	99.630	97.405	3,857,500
2025-07-22	98.790	99.230	98.030	98.900	96.691	3,237,400
2025-07-21	98.700	99.420	98.010	98.600	96.398	3,336,900
2025-07-18	98.010	99.040	97.700	98.840	96.632	5,658,200
2025-07-17	95.340	98.160	95.130	97.920	95.733	5,685,900
2025-07-16	96.000	96.000	93.370	95.490	93.357	5,438,200
2025-07-15	93.700	96.470	93.460	95.160	93.035	8,709,100
2025-07-14	93.690	95.360	93.380	95.250	93.123	7,011,400
2025-07-11	93.110	93.800	92.670	93.720	91.627	4,276,900
2025-07-10	93.000	93.930	92.660	93.660	91.568	4,661,800
2025-07-09	93.430	93.720	92.820	93.050	90.972	3,991,500
2025-07-08	93.250	93.550	92.470	92.690	90.620	4,319,200
2025-07-07	92.670	93.790	92.470	93.250	91.167	4,348,200
2025-07-03	92.190	92.850	91.960	92.430	90.366	2,408,200
2025-07-02	90.940	92.300	90.580	92.090	90.033	4,257,200
2025-07-01	90.740	91.110	89.640	90.650	88.625	4,343,100
2025-06-30	91.680	91.960	90.350	91.110	89.075	5,596,500
2025-06-27	90.040	91.770	89.450	91.180	89.143	6,279,100
2025-06-26	90.210	90.570	89.750	90.040	88.029	4,527,800
2025-06-25	91.380	91.420	89.790	90.000	87.990	4,496,300
2025-06-24	90.390	91.560	90.220	91.200	89.163	3,910,800
2025-06-23	90.990	90.990	87.410	89.630	87.628	9,338,000
2025-06-20	92.120	92.640	91.520	91.620	89.574	6,110,600
2025-06-18	89.950	92.080	89.860	91.600	89.554	5,008,600
2025-06-17	90.040	90.540	89.170	89.770	87.765	3,622,100
2025-06-16	89.240	90.560	88.800	90.490	88.469	3,941,400
2025-06-13	88.730	89.610	88.190	88.600	86.621	3,527,800
2025-06-12	89.100	89.710	88.690	89.710	87.706	3,002,500
2025-06-11	89.840	90.110	89.280	89.560	87.560	3,067,400
2025-06-10	89.680	90.460	89.480	90.000	87.990	2,745,600
2025-06-09	90.310	90.500	89.700	90.010	88.000	2,536,000
2025-06-06	89.410	90.390	89.120	90.320	88.303	2,263,300
2025-06-05	88.590	88.880	88.130	88.580	86.602	3,214,300
2025-06-04	89.220	89.660	88.320	88.330	86.357	4,026,700
2025-06-03	88.780	89.800	88.440	89.320	87.325	3,199,500
2025-06-02	88.200	89.010	87.800	88.980	86.993	2,449,400
2025-05-30	88.800	88.850	87.960	88.610	86.631	6,337,700
2025-05-29	89.350	89.870	88.520	89.070	87.081	3,767,700
2025-05-28	90.060	90.230	88.740	88.800	86.817	3,223,500
2025-05-27	89.550	90.270	89.190	90.230	88.215	3,793,000
2025-05-23	88.170	89.490	87.880	89.090	87.100	2,974,000
2025-05-22	88.750	89.650	88.530	89.180	87.188	3,695,900
2025-05-21	89.650	89.970	88.830	88.900	86.914	6,474,700
2025-05-20	89.830	90.420	89.490	90.100	88.088	3,286,900
2025-05-19	89.640	90.630	89.000	90.330	88.312	3,429,300
2025-05-16	89.610	90.500	89.350	90.070	88.058	6,290,900
2025-05-15	87.880	89.530	87.770	89.390	87.393	3,692,100
2025-05-14	88.070	88.230	87.620	87.940	85.976	3,006,800

← NewerPage 6 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.