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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$47.07$113.643,901,000——
2018-12-28$46.65$112.624,688,300——
2018-12-27$46.82$113.037,873,900——
2018-12-26$46.16$111.447,465,900——
2018-12-24$44.49$107.417,228,500——
2018-12-21$44.64$107.7717,265,100——
2018-12-20$45.01$108.6613,057,800——
2018-12-19$45.50$109.8513,329,100——
2018-12-18$46.73$112.8213,306,100——
2018-12-17$48.98$118.259,805,800——
2018-12-14$48.67$117.509,624,200——
2018-12-13$48.09$116.107,156,700——
2018-12-12$48.06$116.037,603,400——
2018-12-11$47.67$115.099,315,100——
2018-12-10$47.56$114.826,243,900——
2018-12-07$47.71$115.186,514,500——
2018-12-06$47.84$115.5011,591,900——
2018-12-04$48.70$117.578,856,100——
2018-12-03$50.64$122.266,330,500——
2018-11-30$51.31$123.875,407,300——
2018-11-29$50.68$122.354,997,000——
2018-11-28$51.61$124.607,006,600——
2018-11-27$51.37$124.023,642,600——
2018-11-26$50.93$122.965,730,700——
2018-11-23$49.86$120.372,122,400——
2018-11-21$49.96$120.615,181,500——
2018-11-20$49.38$119.217,326,000——
2018-11-19$50.12$121.006,314,300——
2018-11-16$49.39$119.244,548,400——
2018-11-15$49.22$118.837,128,200——
2018-11-14$48.23$116.446,616,500——
2018-11-13$48.20$116.374,870,100——
2018-11-12$47.98$115.834,897,900——
2018-11-09$48.50$117.094,474,900——
2018-11-08$49.03$118.375,826,300——
2018-11-07$48.77$117.744,741,700——
2018-11-06$48.32$116.663,623,500——
2018-11-05$47.97$115.814,750,400——
2018-11-02$47.21$113.986,151,200——
2018-11-01$47.52$114.724,020,200——
2018-10-31$47.33$114.276,204,800——
2018-10-30$46.92$113.287,078,800——
2018-10-29$45.77$110.506,216,400——
2018-10-26$45.47$109.109,232,000——
2018-10-25$46.15$110.736,699,800——
2018-10-24$45.33$108.767,339,600——
2018-10-23$46.28$111.049,870,000——
2018-10-22$46.47$111.507,268,300——
2018-10-19$47.40$113.739,462,200——
2018-10-18$47.79$114.678,072,000——
2018-10-17$49.15$117.937,693,400——
2018-10-16$49.35$118.414,623,500——
2018-10-15$48.45$116.256,474,500——
2018-10-12$49.10$117.816,134,500——
2018-10-11$49.19$118.028,144,600——
2018-10-10$50.72$121.706,211,600——
2018-10-09$52.23$125.323,696,000——
2018-10-08$52.78$126.643,902,200——
2018-10-05$52.59$126.184,316,800——
2018-10-04$52.68$126.404,825,100——
2018-10-03$52.18$125.203,707,000——
2018-10-02$51.75$124.173,245,500——
2018-10-01$51.90$124.534,634,700——
2018-09-28$50.99$122.345,310,600——
2018-09-27$51.54$123.664,068,200——
2018-09-26$51.92$124.575,107,700——
2018-09-25$52.31$125.515,039,000——
2018-09-24$52.37$125.653,501,100——
2018-09-21$53.39$128.1021,768,700——
2018-09-20$53.33$127.964,553,900——
2018-09-19$52.43$125.804,973,000——
2018-09-18$51.45$123.453,477,500——
2018-09-17$51.22$122.904,799,300——
2018-09-14$51.65$123.933,766,900——
2018-09-13$51.22$122.906,816,600——
2018-09-12$52.01$124.793,956,400——
2018-09-11$52.24$125.343,657,900——
2018-09-10$52.03$124.843,825,500——
2018-09-07$52.18$125.203,395,500——
2018-09-06$52.19$125.223,800,000——
2018-09-05$52.25$125.374,221,200——
2018-09-04$52.40$125.733,920,200——
2018-08-31$52.15$125.133,974,300——
2018-08-30$52.23$125.324,356,200——
2018-08-29$52.50$125.974,127,600——
2018-08-28$52.89$126.903,620,400——
2018-08-27$52.98$127.123,816,600——
2018-08-24$52.56$126.112,841,100——
2018-08-23$52.33$125.563,448,700——
2018-08-22$52.50$125.973,011,200——
2018-08-21$52.54$126.064,252,300——
2018-08-20$51.94$124.623,656,600——
2018-08-17$51.69$124.023,977,700——
2018-08-16$51.52$123.624,840,700——
2018-08-15$50.96$122.274,795,900——
2018-08-14$50.97$122.305,081,700——
2018-08-13$50.14$120.308,964,100——
2018-08-10$51.02$122.4213,595,000——
2018-08-09$52.29$125.464,795,000——
2018-08-08$53.14$127.503,355,700——
2018-08-07$52.94$127.024,959,500——
2018-08-06$53.03$127.244,136,700——
2018-08-03$52.77$126.614,734,400——
2018-08-02$52.63$126.285,394,400——
2018-08-01$53.28$127.846,482,000——
2018-07-31$53.47$128.293,918,600——
2018-07-30$53.46$128.274,271,600——
2018-07-27$53.41$127.483,651,300——
2018-07-26$53.40$127.456,657,900——
2018-07-25$53.30$127.2210,071,800——
2018-07-24$54.19$129.345,026,100——
2018-07-23$53.25$127.108,353,500——
2018-07-20$52.46$125.2114,046,700——
2018-07-19$52.73$125.8617,437,200——
2018-07-18$55.64$132.807,600,500——
2018-07-17$54.05$129.014,703,500——
2018-07-16$53.70$128.174,282,200——
2018-07-13$53.03$126.574,102,100——
2018-07-12$53.50$127.693,347,900——
2018-07-11$53.39$127.434,105,700——
2018-07-10$54.03$128.963,207,600——
2018-07-09$54.11$129.152,849,600——
2018-07-06$53.20$126.983,292,900——
2018-07-05$53.20$126.982,976,600——
2018-07-03$53.19$126.952,600,900——
2018-07-02$54.09$129.104,303,100——
2018-06-29$53.93$128.727,719,500——
2018-06-28$54.30$129.604,020,400——
2018-06-27$54.20$129.364,321,000——
2018-06-26$55.18$131.703,655,600——
2018-06-25$55.67$132.874,566,300——
2018-06-22$56.75$135.455,072,600——
2018-06-21$57.15$136.404,259,100——
2018-06-20$57.37$136.933,766,900——
2018-06-19$57.34$136.864,686,800——
2018-06-18$57.24$136.624,203,300——
2018-06-15$56.93$135.886,615,400——
2018-06-14$56.80$135.573,432,300——
2018-06-13$57.32$136.813,446,200——
2018-06-12$57.67$137.653,280,000——
2018-06-11$57.70$137.723,233,700——
2018-06-08$57.56$137.383,632,700——
2018-06-07$57.65$137.607,910,000——
2018-06-06$56.57$135.023,792,900——
2018-06-05$55.59$132.685,023,300——
2018-06-04$55.77$133.114,676,400——
2018-06-01$55.35$132.115,086,500——
2018-05-31$54.75$130.687,143,700——
2018-05-30$55.40$132.236,970,500——
2018-05-29$55.19$131.738,703,100——
2018-05-25$57.00$136.053,434,600——
2018-05-24$57.24$136.624,098,700——
2018-05-23$57.45$137.123,249,700——
2018-05-22$57.59$137.453,884,300——
2018-05-21$57.72$137.774,005,400——
2018-05-18$56.96$135.953,819,300——
2018-05-17$57.28$136.723,547,200——
2018-05-16$57.06$136.193,119,900——
2018-05-15$56.89$135.784,292,700——
2018-05-14$57.30$136.762,755,800——
2018-05-11$57.18$136.483,273,100——
2018-05-10$57.27$136.694,017,400——
2018-05-09$56.86$135.714,749,300——
2018-05-08$56.08$133.855,623,600——
2018-05-07$55.59$132.684,555,100——
2018-05-04$54.49$130.062,539,100——
2018-05-03$53.85$128.534,004,300——
2018-05-02$53.99$128.864,479,500——
2018-05-01$54.19$129.344,325,700——
2018-04-30$54.51$130.103,629,800——
2018-04-27$55.32$131.463,040,800——
2018-04-26$55.44$131.754,369,100——
2018-04-25$55.40$131.655,199,500——
2018-04-24$55.39$131.634,794,300——
2018-04-23$55.73$132.446,067,500——
2018-04-20$55.42$131.707,005,200——
2018-04-19$55.24$131.277,839,100——
2018-04-18$52.26$124.194,211,100——
2018-04-17$52.19$124.034,630,900——
2018-04-16$51.99$123.553,316,200——
2018-04-13$51.57$122.554,330,700——
2018-04-12$52.01$123.603,787,000——
2018-04-11$50.95$121.083,782,700——
2018-04-10$51.38$122.104,611,900——
2018-04-09$50.52$120.064,567,000——
2018-04-06$50.35$119.655,118,100——
2018-04-05$51.73$122.932,851,500——
2018-04-04$51.48$122.343,843,000——
2018-04-03$50.99$121.174,487,800——
2018-04-02$50.15$119.186,779,600——
2018-03-29$51.53$122.463,896,100——
2018-03-28$50.61$120.276,496,100——
2018-03-27$50.72$120.536,267,200——
2018-03-26$52.14$123.914,751,600——
2018-03-23$50.73$120.567,548,200——
2018-03-22$52.02$123.626,626,600——
2018-03-21$54.61$129.784,947,100——
2018-03-20$54.43$129.353,676,200——
2018-03-19$54.34$129.145,127,600——
2018-03-16$55.00$130.7010,585,000——
2018-03-15$54.85$130.354,448,600——
2018-03-14$54.87$130.395,617,600——
2018-03-13$55.96$132.995,151,500——
2018-03-12$56.44$134.134,794,200——
2018-03-09$57.23$136.006,573,600——
2018-03-08$55.69$132.348,016,400——
2018-03-07$56.90$135.225,049,100——
2018-03-06$56.87$135.157,012,100——
2018-03-05$56.41$134.054,397,300——
2018-03-02$55.37$131.585,399,000——
2018-03-01$55.51$131.926,691,100——
2018-02-28$57.03$135.535,078,500——
2018-02-27$57.99$137.814,572,600——
2018-02-26$58.18$138.263,922,200——
2018-02-23$56.90$135.223,208,100——
2018-02-22$55.90$132.844,275,900——
2018-02-21$56.45$134.153,890,900——
2018-02-20$56.42$134.082,980,800——
2018-02-16$56.25$133.673,377,600——
2018-02-15$56.16$133.463,224,800——
2018-02-14$55.98$133.034,067,000——
2018-02-13$54.81$130.253,100,300——
2018-02-12$54.61$129.784,857,400——
2018-02-09$54.08$128.526,199,600——
2018-02-08$53.29$126.647,132,400——
2018-02-07$55.34$131.516,123,700——
2018-02-06$55.49$131.8710,572,000——
2018-02-05$54.38$129.237,296,100——
2018-02-02$56.33$133.864,359,900——
2018-02-01$57.50$136.643,232,300——
2018-01-31$56.70$134.743,484,800——
2018-01-30$56.70$134.744,401,300——
2018-01-29$57.52$136.694,057,600——
2018-01-26$57.78$136.745,055,000——
2018-01-25$56.85$134.544,546,100——
2018-01-24$57.77$136.723,972,300——
2018-01-23$57.72$136.603,832,700——
2018-01-22$57.72$136.605,563,100——
2018-01-19$56.61$133.978,964,500——
2018-01-18$55.35$130.9911,105,300——
2018-01-17$57.89$137.004,253,100——
2018-01-16$57.54$136.175,864,100——
2018-01-12$58.42$138.253,484,200——
2018-01-11$57.83$136.863,476,200——
2018-01-10$57.30$135.605,113,400——
2018-01-09$55.56$131.494,121,700——
2018-01-08$55.06$130.303,773,100——
2018-01-05$54.83$129.762,514,700——
2018-01-04$54.69$129.432,886,500——
2018-01-03$54.15$128.152,409,300——
2018-01-02$53.82$127.373,633,100——