NYSE:BNY | Historical Stock Price | Bank of New York Mellon Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$3.29$11.61$40.94$144.36$509.061973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.07$1.0743,019——
1974-12-30$1.04$1.0449,812——
1974-12-27$1.05$1.0543,019——
1974-12-26$1.06$1.0633,962——
1974-12-24$1.03$1.0313,585——
1974-12-23$1.06$1.0645,283——
1974-12-20$1.06$1.0686,038——
1974-12-19$1.07$1.0756,604——
1974-12-18$1.07$1.0736,227——
1974-12-17$1.08$1.0818,113——
1974-12-16$1.08$1.0820,377——
1974-12-13$1.08$1.0843,019——
1974-12-12$1.11$1.1131,698——
1974-12-11$1.11$1.1179,246——
1974-12-10$1.08$1.0840,755——
1974-12-09$1.08$1.0840,755——
1974-12-06$1.10$1.10151,699——
1974-12-05$1.11$1.11240,001——
1974-12-04$1.11$1.1124,906——
1974-12-03$1.11$1.1158,868——
1974-12-02$1.12$1.1265,661——
1974-11-29$1.16$1.1633,962——
1974-11-27$1.15$1.1549,812——
1974-11-26$1.15$1.1524,906——
1974-11-25$1.16$1.1679,246——
1974-11-22$1.16$1.1636,227——
1974-11-21$1.19$1.1929,434——
1974-11-20$1.19$1.1992,831——
1974-11-19$1.19$1.19163,020——
1974-11-18$1.20$1.2079,246——
1974-11-15$1.23$1.2322,642——
1974-11-14$1.23$1.2340,755——
1974-11-13$1.23$1.2320,377——
1974-11-12$1.25$1.2572,453——
1974-11-11$1.24$1.2438,491——
1974-11-08$1.21$1.2122,642——
1974-11-07$1.21$1.2163,396——
1974-11-06$1.21$1.2136,227——
1974-11-05$1.24$1.2433,962——
1974-11-04$1.23$1.2345,283——
1974-11-01$1.23$1.2336,227——
1974-10-31$1.20$1.2088,302——
1974-10-30$1.21$1.2122,642——
1974-10-29$1.23$1.23133,585——
1974-10-28$1.21$1.21468,681——
1974-10-25$1.23$1.23183,397——
1974-10-24$1.19$1.1961,132——
1974-10-23$1.20$1.2061,132——
1974-10-22$1.21$1.2127,170——
1974-10-21$1.20$1.20258,114——
1974-10-18$1.20$1.2018,113——
1974-10-17$1.19$1.1929,434——
1974-10-16$1.19$1.19588,682——
1974-10-15$1.19$1.1979,246——
1974-10-14$1.24$1.2472,453——
1974-10-11$1.19$1.19117,736——
1974-10-10$1.15$1.1586,038——
1974-10-09$1.10$1.1045,283——
1974-10-08$1.09$1.0918,113——
1974-10-07$1.10$1.1040,755——
1974-10-04$1.08$1.0849,812——
1974-10-03$1.07$1.0736,227——
1974-10-02$1.11$1.1118,113——
1974-10-01$1.10$1.1038,491——
1974-09-30$1.06$1.0658,868——
1974-09-27$1.08$1.0838,491——
1974-09-26$1.09$1.0943,019——
1974-09-25$1.08$1.0872,453——
1974-09-24$1.09$1.0911,321——
1974-09-23$1.11$1.1120,377——
1974-09-20$1.10$1.1090,566——
1974-09-19$1.08$1.0886,038——
1974-09-18$1.02$1.0236,227——
1974-09-17$1.05$1.0583,774——
1974-09-16$1.02$1.02117,736——
1974-09-13$0.98$0.98120,000——
1974-09-12$0.99$0.9954,340——
1974-09-11$0.99$0.9999,623——
1974-09-10$1.05$1.0588,302——
1974-09-09$1.09$1.092,264——
1974-09-06$1.08$1.0843,019——
1974-09-05$1.09$1.09144,906——
1974-09-04$1.06$1.06190,189——
1974-09-03$1.09$1.0958,868——
1974-08-30$1.12$1.12101,887——
1974-08-29$1.12$1.12129,057——
1974-08-28$1.11$1.1145,283——
1974-08-27$1.10$1.10215,095——
1974-08-26$1.09$1.0938,491——
1974-08-23$1.10$1.1029,434——
1974-08-22$1.12$1.1263,396——
1974-08-21$1.16$1.1611,321——
1974-08-20$1.19$1.1967,925——
1974-08-19$1.18$1.1840,755——
1974-08-16$1.18$1.1836,227——
1974-08-15$1.20$1.2020,377——
1974-08-14$1.23$1.2331,698——
1974-08-13$1.27$1.27346,416——
1974-08-12$1.29$1.296,792——
1974-08-09$1.28$1.2815,849——
1974-08-08$1.28$1.2813,585——
1974-08-07$1.31$1.3113,585——
1974-08-06$1.30$1.3043,019——
1974-08-05$1.30$1.3022,642——
1974-08-02$1.29$1.29208,303——
1974-08-01$1.28$1.28208,303——
1974-07-31$1.28$1.2863,396——
1974-07-30$1.28$1.2836,227——
1974-07-29$1.27$1.2720,377——
1974-07-26$1.24$1.2443,019——
1974-07-25$1.20$1.2027,170——
1974-07-24$1.24$1.2465,661——
1974-07-23$1.25$1.25110,944——
1974-07-22$1.26$1.2633,962——
1974-07-19$1.28$1.2881,510——
1974-07-18$1.27$1.2720,377——
1974-07-17$1.26$1.2665,661——
1974-07-16$1.21$1.219,057——
1974-07-15$1.25$1.2570,189——
1974-07-12$1.20$1.2054,340——
1974-07-11$1.16$1.1690,566——
1974-07-10$1.16$1.1667,925——
1974-07-09$1.14$1.1452,076——
1974-07-08$1.15$1.1540,755——
1974-07-05$1.16$1.1645,283——
1974-07-03$1.14$1.1479,246——
1974-07-02$1.12$1.1270,189——
1974-07-01$1.16$1.1631,698——
1974-06-28$1.18$1.1829,434——
1974-06-27$1.18$1.1870,189——
1974-06-26$1.18$1.1818,113——
1974-06-25$1.20$1.2052,076——
1974-06-24$1.20$1.2070,189——
1974-06-21$1.20$1.2036,227——
1974-06-20$1.24$1.24219,624——
1974-06-19$1.24$1.24129,057——
1974-06-18$1.24$1.2458,868——
1974-06-17$1.25$1.2529,434——
1974-06-14$1.26$1.2618,113——
1974-06-13$1.27$1.2711,321——
1974-06-12$1.26$1.2667,925——
1974-06-11$1.28$1.2886,038——
1974-06-10$1.28$1.2858,868——
1974-06-07$1.29$1.2938,491——
1974-06-06$1.26$1.2647,547——
1974-06-05$1.26$1.2699,623——
1974-06-04$1.27$1.2790,566——
1974-06-03$1.26$1.2611,321——
1974-05-31$1.25$1.2536,227——
1974-05-30$1.25$1.25233,208——
1974-05-29$1.26$1.2620,377——
1974-05-28$1.26$1.2640,755——
1974-05-24$1.26$1.2620,377——
1974-05-23$1.26$1.2688,302——
1974-05-22$1.27$1.2713,585——
1974-05-21$1.26$1.2624,906——
1974-05-20$1.28$1.2822,642——
1974-05-17$1.26$1.2633,962——
1974-05-16$1.29$1.2922,642——
1974-05-15$1.30$1.3058,868——
1974-05-14$1.26$1.26126,793——
1974-05-13$1.26$1.26120,000——
1974-05-10$1.27$1.27176,604——
1974-05-09$1.35$1.3554,340——
1974-05-08$1.35$1.3522,642——
1974-05-07$1.36$1.3652,076——
1974-05-06$1.39$1.3922,642——
1974-05-03$1.40$1.4058,868——
1974-05-02$1.39$1.3956,604——
1974-05-01$1.40$1.4099,623——
1974-04-30$1.39$1.3931,698——
1974-04-29$1.40$1.4038,491——
1974-04-26$1.37$1.3736,227——
1974-04-25$1.36$1.36129,057——
1974-04-24$1.40$1.4045,283——
1974-04-23$1.40$1.4054,340——
1974-04-22$1.41$1.4113,585——
1974-04-19$1.41$1.4147,547——
1974-04-18$1.41$1.4170,189——
1974-04-17$1.40$1.4052,076——
1974-04-16$1.42$1.42224,152——
1974-04-15$1.42$1.4245,283——
1974-04-11$1.39$1.3938,491——
1974-04-10$1.41$1.41206,039——
1974-04-09$1.42$1.4211,321——
1974-04-08$1.42$1.4218,113——
1974-04-05$1.42$1.4286,038——
1974-04-04$1.45$1.454,528——
1974-04-03$1.45$1.4531,698——
1974-04-02$1.47$1.4711,321——
1974-04-01$1.48$1.482,264——
1974-03-29$1.47$1.4779,246——
1974-03-28$1.45$1.4558,868——
1974-03-27$1.49$1.4976,981——
1974-03-26$1.50$1.5015,849——
1974-03-25$1.52$1.5245,283——
1974-03-22$1.56$1.5627,170——
1974-03-21$1.56$1.5613,585——
1974-03-20$1.57$1.5722,642——
1974-03-19$1.57$1.5738,491——
1974-03-18$1.58$1.5820,377——
1974-03-15$1.58$1.5827,170——
1974-03-14$1.59$1.5963,396——
1974-03-13$1.60$1.6054,340——
1974-03-12$1.59$1.5931,698——
1974-03-11$1.58$1.5815,849——
1974-03-08$1.57$1.5724,906——
1974-03-07$1.58$1.5863,396——
1974-03-06$1.57$1.5738,491——
1974-03-05$1.56$1.560——
1974-03-04$1.56$1.5622,642——
1974-03-01$1.52$1.526,792——
1974-02-28$1.53$1.5318,113——
1974-02-27$1.52$1.5231,698——
1974-02-26$1.55$1.55126,793——
1974-02-25$1.52$1.5267,925——
1974-02-22$1.55$1.5531,698——
1974-02-21$1.52$1.5258,868——
1974-02-20$1.52$1.5218,113——
1974-02-19$1.51$1.5156,604——
1974-02-15$1.51$1.5163,396——
1974-02-14$1.50$1.5015,849——
1974-02-13$1.49$1.4938,491——
1974-02-12$1.49$1.499,057——
1974-02-11$1.49$1.4915,849——
1974-02-08$1.52$1.5213,585——
1974-02-07$1.55$1.554,528——
1974-02-06$1.52$1.5211,321——
1974-02-05$1.53$1.5324,906——
1974-02-04$1.53$1.5399,623——
1974-02-01$1.58$1.5827,170——
1974-01-31$1.53$1.5324,906——
1974-01-30$1.52$1.5247,547——
1974-01-29$1.57$1.5711,321——
1974-01-28$1.55$1.5554,340——
1974-01-25$1.57$1.57219,624——
1974-01-24$1.60$1.6036,227——
1974-01-23$1.59$1.5920,377——
1974-01-22$1.59$1.5918,113——
1974-01-21$1.59$1.5958,868——
1974-01-18$1.58$1.5838,491——
1974-01-17$1.61$1.6115,849——
1974-01-16$1.57$1.5733,962——
1974-01-15$1.55$1.5556,604——
1974-01-14$1.57$1.5770,189——
1974-01-11$1.55$1.5570,189——
1974-01-10$1.44$1.4476,981——
1974-01-09$1.40$1.4081,510——
1974-01-08$1.47$1.4720,377——
1974-01-07$1.50$1.50151,699——
1974-01-04$1.45$1.4549,812——
1974-01-03$1.42$1.4272,453——
1974-01-02$1.34$1.3413,585——