Bank of New York Mellon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 77.490 | 78.430 | 77.490 | 78.290 | 75.653 | 4,211,800 |
| 2024-11-14 | 77.790 | 78.310 | 77.420 | 77.570 | 74.958 | 4,220,300 |
| 2024-11-13 | 78.120 | 78.750 | 77.500 | 77.610 | 74.996 | 5,321,500 |
| 2024-11-12 | 78.520 | 78.820 | 77.860 | 77.950 | 75.325 | 3,462,000 |
| 2024-11-11 | 77.990 | 79.130 | 77.820 | 78.680 | 76.030 | 3,201,400 |
| 2024-11-08 | 78.000 | 78.140 | 77.060 | 77.060 | 74.465 | 3,176,400 |
| 2024-11-07 | 77.850 | 78.190 | 77.260 | 77.690 | 75.074 | 3,731,400 |
| 2024-11-06 | 80.220 | 80.290 | 77.780 | 78.200 | 75.566 | 6,241,000 |
| 2024-11-05 | 75.160 | 76.210 | 75.100 | 76.010 | 73.450 | 2,583,300 |
| 2024-11-04 | 75.350 | 75.620 | 74.300 | 75.000 | 72.474 | 3,994,800 |
| 2024-11-01 | 75.460 | 76.340 | 75.280 | 75.310 | 72.774 | 3,339,500 |
| 2024-10-31 | 75.920 | 76.210 | 75.030 | 75.360 | 72.822 | 3,508,300 |
| 2024-10-30 | 76.500 | 76.950 | 75.710 | 75.930 | 73.373 | 4,104,000 |
| 2024-10-29 | 76.510 | 77.090 | 76.410 | 76.560 | 73.982 | 2,390,200 |
| 2024-10-28 | 75.720 | 76.980 | 75.550 | 76.510 | 73.933 | 3,847,700 |
| 2024-10-25 | 76.470 | 76.600 | 75.160 | 75.200 | 72.667 | 2,727,500 |
| 2024-10-24 | 76.500 | 76.730 | 76.100 | 76.500 | 73.924 | 2,823,100 |
| 2024-10-23 | 75.800 | 76.400 | 75.690 | 76.370 | 73.798 | 4,645,900 |
| 2024-10-22 | 75.660 | 76.080 | 75.430 | 75.910 | 73.354 | 3,114,700 |
| 2024-10-21 | 76.200 | 76.290 | 75.630 | 75.880 | 73.325 | 2,306,200 |
| 2024-10-18 | 77.740 | 77.750 | 76.500 | 76.670 | 73.634 | 4,827,700 |
| 2024-10-17 | 77.710 | 78.030 | 77.380 | 77.750 | 74.671 | 3,111,500 |
| 2024-10-16 | 76.310 | 77.470 | 76.050 | 77.300 | 74.239 | 3,340,200 |
| 2024-10-15 | 77.000 | 77.670 | 76.150 | 76.230 | 73.211 | 6,490,800 |
| 2024-10-14 | 74.770 | 76.610 | 74.450 | 76.510 | 73.480 | 5,628,700 |
| 2024-10-11 | 75.220 | 76.150 | 72.760 | 74.150 | 71.214 | 10,109,200 |
| 2024-10-10 | 73.770 | 74.470 | 73.660 | 74.450 | 71.502 | 4,036,800 |
| 2024-10-09 | 73.380 | 74.200 | 73.260 | 74.020 | 71.089 | 3,820,500 |
| 2024-10-08 | 72.690 | 73.350 | 72.660 | 73.200 | 70.301 | 3,788,800 |
| 2024-10-07 | 72.000 | 72.730 | 71.840 | 72.440 | 69.571 | 3,084,100 |
| 2024-10-04 | 71.540 | 72.030 | 71.100 | 71.980 | 69.129 | 2,361,400 |
| 2024-10-03 | 70.880 | 71.010 | 70.410 | 70.820 | 68.015 | 3,074,300 |
| 2024-10-02 | 71.040 | 71.460 | 70.520 | 70.950 | 68.140 | 5,251,700 |
| 2024-10-01 | 71.680 | 71.740 | 70.850 | 71.110 | 68.294 | 5,149,800 |
| 2024-09-30 | 71.350 | 72.000 | 70.860 | 71.860 | 69.014 | 5,564,900 |
| 2024-09-27 | 71.670 | 72.280 | 71.310 | 71.700 | 68.861 | 3,311,600 |
| 2024-09-26 | 72.280 | 72.300 | 71.490 | 71.500 | 68.668 | 4,790,400 |
| 2024-09-25 | 72.130 | 72.400 | 71.870 | 72.170 | 69.312 | 3,725,400 |
| 2024-09-24 | 71.750 | 72.230 | 71.370 | 71.820 | 68.976 | 3,583,200 |
| 2024-09-23 | 72.870 | 73.190 | 72.080 | 72.140 | 69.283 | 3,635,100 |
| 2024-09-20 | 71.490 | 71.960 | 71.180 | 71.820 | 68.976 | 8,684,500 |
| 2024-09-19 | 71.500 | 71.920 | 70.600 | 71.720 | 68.880 | 3,701,300 |
| 2024-09-18 | 70.720 | 71.800 | 70.360 | 71.040 | 68.227 | 2,974,900 |
| 2024-09-17 | 70.450 | 70.920 | 70.250 | 70.810 | 68.006 | 3,263,300 |
| 2024-09-16 | 69.000 | 70.610 | 69.000 | 70.530 | 67.737 | 3,409,800 |
| 2024-09-13 | 69.360 | 69.740 | 68.520 | 68.700 | 65.979 | 3,617,500 |
| 2024-09-12 | 68.250 | 69.100 | 68.010 | 69.020 | 66.287 | 4,084,000 |
| 2024-09-11 | 67.230 | 68.180 | 66.010 | 68.100 | 65.403 | 4,167,500 |
| 2024-09-10 | 67.940 | 67.940 | 66.030 | 67.510 | 64.837 | 4,946,200 |
| 2024-09-09 | 67.020 | 68.280 | 66.940 | 67.720 | 65.038 | 4,495,600 |
| 2024-09-06 | 68.150 | 68.600 | 66.220 | 66.410 | 63.780 | 4,114,900 |
| 2024-09-05 | 68.260 | 68.490 | 67.400 | 68.000 | 65.307 | 3,850,100 |
| 2024-09-04 | 68.240 | 68.540 | 67.580 | 67.740 | 65.057 | 2,942,700 |
| 2024-09-03 | 67.850 | 68.310 | 67.570 | 67.890 | 65.201 | 3,259,200 |
| 2024-08-30 | 67.340 | 68.370 | 67.120 | 68.220 | 65.518 | 4,352,000 |
| 2024-08-29 | 67.260 | 67.660 | 66.770 | 67.250 | 64.587 | 2,485,600 |
| 2024-08-28 | 66.970 | 67.740 | 66.710 | 67.000 | 64.347 | 3,393,700 |
| 2024-08-27 | 66.990 | 67.620 | 66.910 | 67.210 | 64.548 | 2,541,900 |
| 2024-08-26 | 66.600 | 67.320 | 66.450 | 67.000 | 64.347 | 2,440,600 |
| 2024-08-23 | 65.790 | 66.530 | 65.500 | 66.400 | 63.770 | 2,747,200 |
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.