Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	87.400	88.250	87.280	87.840	85.349	5,104,200
2025-02-13	85.730	87.210	85.510	86.880	84.417	3,373,200
2025-02-12	84.750	85.720	84.340	85.320	82.901	2,961,200
2025-02-11	84.850	85.580	84.440	85.500	83.076	2,329,300
2025-02-10	86.150	86.390	84.690	85.030	82.619	2,446,800
2025-02-07	86.600	86.980	85.910	86.150	83.707	3,438,100
2025-02-06	86.310	86.500	85.830	86.400	83.950	2,483,500
2025-02-05	85.390	85.970	84.890	85.740	83.309	3,217,000
2025-02-04	85.030	85.280	84.420	84.860	82.454	3,101,600
2025-02-03	84.610	85.650	83.750	85.190	82.774	3,501,300
2025-01-31	86.440	86.870	85.780	85.930	83.493	3,905,700
2025-01-30	86.730	87.530	86.050	86.500	84.047	2,859,300
2025-01-29	85.830	87.700	85.830	86.040	83.600	3,397,900
2025-01-28	85.410	86.690	85.390	86.340	83.892	3,248,200
2025-01-27	85.200	85.930	84.720	85.900	83.464	2,963,800
2025-01-24	84.460	86.340	84.420	85.790	82.901	4,306,000
2025-01-23	84.390	85.550	84.120	84.730	81.876	4,041,600
2025-01-22	84.790	85.810	83.870	84.330	81.490	4,289,000
2025-01-21	83.340	85.000	83.340	84.930	82.070	4,829,900
2025-01-17	82.340	83.670	81.360	83.290	80.485	4,695,600
2025-01-16	81.720	82.480	81.040	82.250	79.480	5,143,100
2025-01-15	79.100	82.140	79.100	82.040	79.277	9,273,900
2025-01-14	75.970	76.740	75.720	75.940	73.383	4,689,900
2025-01-13	75.150	76.140	74.910	76.110	73.547	4,068,700
2025-01-10	77.400	77.850	75.390	75.420	72.880	3,577,400
2025-01-08	77.900	78.010	76.780	77.950	75.325	3,031,600
2025-01-07	78.130	78.490	77.060	77.960	75.334	4,498,800
2025-01-06	77.780	78.690	77.600	77.920	75.296	3,381,300
2025-01-03	77.010	77.360	76.140	76.930	74.339	3,369,200
2025-01-02	77.240	77.930	76.910	77.410	74.803	3,443,300
2024-12-31	77.330	77.490	76.630	76.830	74.243	2,380,700
2024-12-30	76.740	77.310	76.220	77.110	74.513	1,891,000
2024-12-27	77.910	78.460	77.080	77.570	74.958	2,072,300
2024-12-26	77.750	78.490	77.570	78.350	75.711	1,970,200
2024-12-24	77.580	78.300	77.330	78.050	75.421	1,236,500
2024-12-23	76.940	77.650	76.820	77.570	74.958	2,670,000
2024-12-20	76.900	78.020	76.090	77.620	75.006	13,075,300
2024-12-19	76.600	77.480	75.870	76.410	73.837	5,814,200
2024-12-18	78.240	78.530	75.780	75.820	73.267	4,648,100
2024-12-17	78.660	79.280	78.280	78.450	75.808	4,064,900
2024-12-16	79.050	79.550	78.650	79.080	76.417	3,496,100
2024-12-13	80.090	80.090	78.550	78.830	76.175	2,982,500
2024-12-12	79.500	80.020	79.000	79.570	76.890	4,468,800
2024-12-11	80.970	81.150	78.590	79.670	76.987	4,817,000
2024-12-10	80.630	81.020	79.970	80.620	77.905	3,607,300
2024-12-09	81.370	81.590	80.500	80.610	77.895	5,712,200
2024-12-06	81.330	81.690	80.070	80.510	77.799	2,509,600
2024-12-05	80.270	82.180	80.200	81.490	78.746	3,635,900
2024-12-04	80.770	80.990	79.900	80.190	77.489	2,761,200
2024-12-03	81.870	82.080	80.810	80.850	78.127	2,952,300
2024-12-02	82.100	82.250	80.950	81.110	78.378	2,840,900
2024-11-29	82.150	82.720	81.870	81.870	79.113	2,180,300
2024-11-27	81.490	82.080	81.240	81.740	78.987	2,823,700
2024-11-26	80.910	81.400	80.260	81.270	78.533	3,239,900
2024-11-25	80.500	81.620	80.360	81.220	78.485	5,329,200
2024-11-22	79.020	80.230	78.960	80.140	77.441	2,757,900
2024-11-21	78.500	79.200	78.110	78.880	76.223	2,844,200
2024-11-20	77.900	77.970	77.130	77.870	75.248	3,482,600
2024-11-19	77.810	78.440	77.590	77.610	74.996	2,168,300
2024-11-18	78.110	78.680	77.870	78.650	76.001	2,638,900

← NewerPage 8 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.