Bank of New York Mellon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 143.24 | 145.95 | 141.89 | 143.30 | 143.30 | 6,080,200 |
| 2026-10-15 | 139.81 | 142.63 | 135.13 | 142.09 | 142.09 | 6,988,600 |
| 2026-10-14 | 138.92 | 139.12 | 135.27 | 137.64 | 137.64 | 7,565,600 |
| 2026-10-13 | 143.38 | 143.91 | 140.24 | 141.03 | 141.03 | 4,542,700 |
| 2026-10-12 | 142.93 | 144.42 | 142.71 | 142.85 | 142.85 | 1,911,100 |
| 2026-10-09 | 143.64 | 144.20 | 142.40 | 142.71 | 142.71 | 2,884,200 |
| 2026-10-08 | 142.17 | 144.04 | 141.33 | 143.61 | 143.61 | 3,447,600 |
| 2026-10-07 | 142.34 | 142.85 | 140.76 | 142.72 | 142.72 | 2,065,600 |
| 2026-10-06 | 144.11 | 144.84 | 142.76 | 143.73 | 143.73 | 2,352,700 |
| 2026-10-05 | 145.60 | 145.65 | 143.32 | 143.75 | 143.75 | 3,861,700 |
| 2026-10-02 | 144.55 | 145.90 | 143.69 | 145.40 | 145.40 | 2,901,200 |
| 2026-10-01 | 143.66 | 144.35 | 140.91 | 143.92 | 143.92 | 6,292,600 |
| 2026-09-30 | 146.86 | 147.48 | 144.63 | 144.63 | 144.63 | 4,419,300 |
| 2026-09-29 | 148.65 | 148.79 | 146.28 | 146.98 | 146.98 | 4,216,900 |
| 2026-09-28 | 149.57 | 149.87 | 147.80 | 148.44 | 148.44 | 2,990,200 |
| 2026-09-25 | 150.45 | 151.35 | 148.51 | 150.15 | 150.15 | 3,652,600 |
| 2026-09-24 | 149.54 | 150.43 | 148.91 | 150.19 | 150.19 | 3,544,500 |
| 2026-09-23 | 149.51 | 152.28 | 149.21 | 149.51 | 149.51 | 3,786,100 |
| 2026-09-22 | 153.12 | 153.29 | 148.88 | 150.17 | 150.17 | 6,136,400 |
| 2026-09-21 | 155.19 | 155.48 | 153.24 | 153.89 | 153.89 | 3,645,600 |
| 2026-09-18 | 152.26 | 153.90 | 151.78 | 153.79 | 153.79 | 8,457,000 |
| 2026-09-17 | 154.52 | 155.00 | 151.93 | 153.02 | 153.02 | 5,979,800 |
| 2026-09-16 | 154.81 | 156.05 | 152.36 | 153.47 | 153.47 | 3,132,400 |
| 2026-09-15 | 156.31 | 156.88 | 152.54 | 154.67 | 154.67 | 5,069,000 |
| 2026-09-14 | 163.00 | 163.10 | 156.66 | 157.66 | 157.66 | 3,393,100 |
| 2026-09-11 | 164.71 | 165.23 | 161.84 | 162.66 | 162.66 | 2,267,200 |
| 2026-09-10 | 162.46 | 163.51 | 162.00 | 162.59 | 162.59 | 2,678,100 |
| 2026-09-09 | 162.02 | 163.56 | 161.11 | 162.51 | 162.51 | 3,084,200 |
| 2026-09-08 | 163.92 | 164.80 | 161.47 | 162.85 | 162.85 | 2,406,000 |
| 2026-09-04 | 163.58 | 165.84 | 163.58 | 164.84 | 164.84 | 2,367,100 |
| 2026-09-03 | 163.00 | 164.63 | 162.17 | 164.33 | 164.33 | 2,585,100 |
| 2026-09-02 | 161.13 | 163.40 | 159.65 | 162.04 | 162.04 | 3,170,800 |
| 2026-09-01 | 160.41 | 161.95 | 159.41 | 160.51 | 160.51 | 3,143,300 |
| 2026-08-31 | 162.26 | 162.82 | 161.14 | 161.28 | 161.28 | 6,033,800 |
| 2026-08-28 | 162.67 | 163.46 | 161.69 | 162.50 | 162.50 | 2,353,600 |
| 2026-08-27 | 162.46 | 164.03 | 161.20 | 162.24 | 162.24 | 2,324,600 |
| 2026-08-26 | 164.05 | 164.13 | 162.02 | 163.08 | 163.08 | 2,057,700 |
| 2026-08-25 | 162.06 | 164.02 | 161.05 | 163.65 | 163.65 | 1,970,800 |
| 2026-08-24 | 158.50 | 162.35 | 158.50 | 162.14 | 162.14 | 1,819,000 |
| 2026-08-21 | 158.69 | 160.20 | 158.10 | 158.49 | 158.49 | 2,498,200 |
| 2026-08-20 | 159.42 | 161.02 | 157.15 | 157.24 | 157.24 | 2,205,200 |
| 2026-08-19 | 165.08 | 165.08 | 159.40 | 159.76 | 159.76 | 2,330,000 |
| 2026-08-18 | 164.24 | 164.89 | 162.91 | 163.93 | 163.93 | 2,016,200 |
| 2026-08-17 | 163.29 | 165.69 | 162.99 | 164.27 | 164.27 | 2,325,900 |
| 2026-08-14 | 161.95 | 163.32 | 161.66 | 163.24 | 163.24 | 1,924,700 |
| 2026-08-13 | 162.93 | 163.66 | 161.00 | 162.25 | 162.25 | 1,945,600 |
| 2026-08-12 | 161.40 | 163.26 | 160.96 | 162.93 | 162.93 | 2,095,400 |
| 2026-08-11 | 159.50 | 160.94 | 159.16 | 160.32 | 160.32 | 1,538,200 |
| 2026-08-10 | 157.70 | 160.11 | 157.50 | 159.43 | 159.43 | 2,636,600 |
| 2026-08-07 | 158.37 | 158.92 | 157.00 | 157.61 | 157.61 | 2,793,000 |
| 2026-08-06 | 159.34 | 159.99 | 158.16 | 158.82 | 158.82 | 2,746,200 |
| 2026-08-05 | 157.52 | 160.01 | 157.52 | 158.74 | 158.74 | 3,032,300 |
| 2026-08-04 | 157.29 | 158.96 | 156.71 | 156.82 | 156.82 | 3,034,700 |
| 2026-08-03 | 156.33 | 157.00 | 154.12 | 156.20 | 156.20 | 2,739,000 |
| 2026-07-31 | 156.67 | 157.29 | 155.71 | 156.33 | 156.33 | 2,337,100 |
| 2026-07-30 | 153.85 | 156.32 | 153.02 | 156.08 | 156.08 | 2,516,600 |
| 2026-07-29 | 156.16 | 157.25 | 151.68 | 152.50 | 152.50 | 2,836,000 |
| 2026-07-28 | 157.48 | 159.03 | 154.88 | 156.49 | 156.49 | 3,484,800 |
| 2026-07-27 | 158.85 | 160.25 | 156.98 | 157.77 | 157.77 | 2,835,700 |
| 2026-07-24 | 158.88 | 160.04 | 158.51 | 158.91 | 158.28 | 2,379,400 |
Page 1 of 5 · 250 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.