Bank of New York Mellon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 87.250 | 88.460 | 86.970 | 87.930 | 85.966 | 3,073,800 |
| 2025-05-12 | 87.960 | 88.550 | 86.520 | 87.100 | 85.155 | 4,648,700 |
| 2025-05-09 | 86.000 | 86.380 | 85.690 | 85.910 | 83.991 | 3,855,200 |
| 2025-05-08 | 84.540 | 86.190 | 84.540 | 85.500 | 83.590 | 4,467,700 |
| 2025-05-07 | 82.910 | 84.260 | 82.910 | 83.950 | 82.075 | 4,827,900 |
| 2025-05-06 | 81.120 | 83.550 | 81.120 | 82.910 | 81.058 | 4,368,700 |
| 2025-05-05 | 81.470 | 82.780 | 81.190 | 82.180 | 80.344 | 2,710,500 |
| 2025-05-02 | 82.350 | 83.310 | 81.970 | 82.140 | 80.305 | 4,335,000 |
| 2025-05-01 | 80.010 | 81.530 | 79.720 | 80.910 | 79.103 | 3,275,800 |
| 2025-04-30 | 78.880 | 80.600 | 77.770 | 80.410 | 78.614 | 4,856,700 |
| 2025-04-29 | 78.750 | 80.360 | 78.560 | 80.040 | 78.252 | 3,142,200 |
| 2025-04-28 | 78.950 | 79.500 | 78.530 | 78.910 | 77.148 | 2,995,300 |
| 2025-04-25 | 78.710 | 79.160 | 78.170 | 78.650 | 76.893 | 2,508,000 |
| 2025-04-24 | 77.690 | 79.220 | 77.490 | 78.720 | 76.962 | 4,897,900 |
| 2025-04-23 | 77.910 | 79.680 | 77.480 | 77.730 | 75.994 | 3,764,100 |
| 2025-04-22 | 75.400 | 76.710 | 75.350 | 76.310 | 74.606 | 3,789,100 |
| 2025-04-21 | 75.390 | 75.730 | 73.550 | 74.040 | 72.386 | 2,627,400 |
| 2025-04-17 | 75.950 | 77.500 | 75.260 | 76.340 | 74.175 | 4,318,600 |
| 2025-04-16 | 77.680 | 77.830 | 75.210 | 75.730 | 73.583 | 5,147,300 |
| 2025-04-15 | 78.230 | 79.060 | 77.440 | 77.770 | 75.565 | 3,813,700 |
| 2025-04-14 | 78.020 | 79.050 | 76.930 | 77.520 | 75.322 | 4,435,300 |
| 2025-04-11 | 73.610 | 78.670 | 72.500 | 77.670 | 75.468 | 6,804,400 |
| 2025-04-10 | 77.630 | 78.520 | 74.630 | 76.610 | 74.438 | 5,387,200 |
| 2025-04-09 | 72.110 | 80.160 | 72.110 | 79.350 | 77.100 | 6,400,900 |
| 2025-04-08 | 76.960 | 77.660 | 72.130 | 73.500 | 71.416 | 4,832,700 |
| 2025-04-07 | 71.340 | 76.310 | 70.460 | 74.090 | 71.989 | 7,460,700 |
| 2025-04-04 | 77.040 | 78.730 | 72.930 | 73.310 | 71.231 | 6,696,700 |
| 2025-04-03 | 81.240 | 81.950 | 79.780 | 79.910 | 77.644 | 5,262,500 |
| 2025-04-02 | 83.010 | 84.550 | 82.560 | 84.220 | 81.832 | 3,191,100 |
| 2025-04-01 | 83.730 | 84.150 | 82.590 | 83.770 | 81.395 | 2,881,900 |
| 2025-03-31 | 81.810 | 84.310 | 81.340 | 83.870 | 81.492 | 4,254,500 |
| 2025-03-28 | 84.240 | 84.850 | 82.480 | 82.710 | 80.365 | 2,643,600 |
| 2025-03-27 | 84.940 | 85.220 | 83.870 | 84.480 | 82.085 | 3,171,200 |
| 2025-03-26 | 85.620 | 86.070 | 84.630 | 85.090 | 82.677 | 2,453,000 |
| 2025-03-25 | 85.150 | 85.950 | 84.590 | 85.250 | 82.833 | 2,538,800 |
| 2025-03-24 | 84.600 | 85.420 | 84.260 | 84.700 | 82.298 | 2,606,900 |
| 2025-03-21 | 83.620 | 84.140 | 82.670 | 83.550 | 81.181 | 9,720,700 |
| 2025-03-20 | 83.260 | 84.370 | 83.160 | 83.930 | 81.550 | 3,119,800 |
| 2025-03-19 | 82.800 | 84.440 | 82.190 | 83.900 | 81.521 | 3,748,400 |
| 2025-03-18 | 82.390 | 83.020 | 81.950 | 82.640 | 80.297 | 4,576,700 |
| 2025-03-17 | 81.690 | 83.230 | 81.440 | 82.420 | 80.083 | 4,496,600 |
| 2025-03-14 | 80.360 | 81.950 | 79.910 | 81.750 | 79.432 | 4,354,100 |
| 2025-03-13 | 81.080 | 81.080 | 79.250 | 79.660 | 77.401 | 4,164,300 |
| 2025-03-12 | 82.000 | 82.070 | 79.240 | 80.760 | 78.470 | 5,488,700 |
| 2025-03-11 | 83.870 | 84.110 | 80.790 | 81.050 | 78.752 | 8,531,200 |
| 2025-03-10 | 83.850 | 86.580 | 83.360 | 84.240 | 81.851 | 5,259,600 |
| 2025-03-07 | 84.310 | 86.140 | 83.890 | 85.840 | 83.406 | 6,459,200 |
| 2025-03-06 | 85.530 | 86.050 | 83.970 | 84.690 | 82.289 | 3,664,900 |
| 2025-03-05 | 85.660 | 87.180 | 85.180 | 86.560 | 84.106 | 4,391,000 |
| 2025-03-04 | 87.440 | 87.870 | 84.300 | 85.540 | 83.115 | 4,968,000 |
| 2025-03-03 | 89.590 | 90.340 | 87.700 | 88.350 | 85.845 | 4,375,700 |
| 2025-02-28 | 87.200 | 88.950 | 87.060 | 88.950 | 86.428 | 7,191,000 |
| 2025-02-27 | 86.700 | 87.990 | 86.450 | 86.890 | 84.426 | 3,081,500 |
| 2025-02-26 | 87.190 | 88.160 | 86.190 | 86.340 | 83.892 | 3,709,800 |
| 2025-02-25 | 88.380 | 88.430 | 85.860 | 86.750 | 84.290 | 5,937,100 |
| 2025-02-24 | 87.480 | 88.390 | 86.560 | 88.010 | 85.514 | 6,665,600 |
| 2025-02-21 | 87.490 | 87.890 | 86.840 | 87.250 | 84.776 | 5,988,900 |
| 2025-02-20 | 88.500 | 88.530 | 86.020 | 87.160 | 84.689 | 5,921,900 |
| 2025-02-19 | 88.410 | 88.930 | 87.590 | 88.310 | 85.806 | 4,060,400 |
| 2025-02-18 | 88.870 | 89.440 | 88.110 | 88.900 | 86.379 | 6,665,100 |
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.