5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-2.09%
3 MONTH PERFORMANCE
+10.99%
6 MONTH PERFORMANCE
+16.70%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
+35.57%
Bank Of New York Mellon Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $118.52 | $118.16 (-0.3%) | $119.13 | $116.55 | 2.21 M | $83.27 B |
| 02/18/2026 | $119.06 | $119.49 (0.36%) | $120.54 | $118.67 | 4.36 M | $84.21 B |
| 02/17/2026 | $118.00 | $118.80 (0.68%) | $120.20 | $118.00 | 2.96 M | $83.72 B |
| 02/13/2026 | $114.15 | $117.74 (3.14%) | $117.84 | $112.83 | 3.68 M | $82.98 B |
| 02/12/2026 | $122.17 | $114.91 (-5.94%) | $123.11 | $113.46 | 6.56 M | $80.98 B |
| 02/11/2026 | $126.90 | $121.70 (-4.1%) | $127.83 | $121.64 | 5.80 M | $85.77 B |
| 02/10/2026 | $127.41 | $126.45 (-0.75%) | $128.76 | $123.46 | 5.23 M | $89.11 B |
| 02/09/2026 | $124.23 | $127.61 (2.72%) | $128.00 | $123.79 | 3.61 M | $89.93 B |
| 02/06/2026 | $122.06 | $124.32 (1.85%) | $124.46 | $122.06 | 3.90 M | $87.61 B |
| 02/05/2026 | $120.35 | $120.51 (0.13%) | $121.39 | $119.30 | 3.22 M | $84.93 B |
| 02/04/2026 | $119.53 | $121.32 (1.5%) | $122.03 | $118.86 | 4.16 M | $85.50 B |
| 02/03/2026 | $122.09 | $119.32 (-2.27%) | $122.60 | $117.83 | 3.42 M | $84.09 B |
| 02/02/2026 | $119.90 | $121.61 (1.43%) | $121.80 | $119.85 | 3.06 M | $85.70 B |
| 01/30/2026 | $120.10 | $119.92 (-0.15%) | $120.57 | $119.10 | 3.06 M | $84.51 B |
| 01/29/2026 | $119.74 | $121.49 (1.46%) | $121.58 | $118.84 | 3.90 M | $85.62 B |
| 01/28/2026 | $118.95 | $118.90 (-0.04%) | $119.15 | $117.96 | 2.46 M | $83.79 B |
| 01/27/2026 | $119.25 | $118.87 (-0.32%) | $119.82 | $118.57 | 2.66 M | $83.77 B |
| 01/26/2026 | $118.14 | $119.02 (0.74%) | $119.18 | $117.68 | 3.10 M | $83.88 B |
| 01/23/2026 | $119.15 | $117.61 (-1.29%) | $119.52 | $117.35 | 3.86 M | $82.88 B |
| 01/22/2026 | $120.72 | $120.18 (-0.45%) | $121.47 | $119.95 | 3.44 M | $84.70 B |
| 01/21/2026 | $121.00 | $119.76 (-1.02%) | $121.82 | $119.18 | 4.29 M | $84.40 B |
| 01/20/2026 | $119.84 | $120.68 (0.7%) | $121.78 | $119.40 | 5.03 M | $85.05 B |
| 01/16/2026 | $123.78 | $121.33 (-1.98%) | $124.35 | $121.27 | 4.72 M | $85.51 B |
| 01/15/2026 | $125.23 | $123.97 (-1.01%) | $125.89 | $123.08 | 3.70 M | $87.37 B |
| 01/14/2026 | $122.89 | $124.59 (1.38%) | $124.93 | $122.67 | 6.13 M | $87.80 B |
| 01/13/2026 | $121.26 | $122.93 (1.38%) | $123.01 | $119.88 | 7.29 M | $86.63 B |
| 01/12/2026 | $119.05 | $120.66 (1.35%) | $120.70 | $118.50 | 3.79 M | $85.03 B |
| 01/09/2026 | $119.73 | $119.04 (-0.58%) | $120.78 | $119.02 | 3.00 M | $83.89 B |
| 01/08/2026 | $120.32 | $120.05 (-0.22%) | $121.28 | $119.41 | 2.87 M | $84.60 B |
| 01/07/2026 | $121.62 | $120.45 (-0.96%) | $122.11 | $120.18 | 2.82 M | $84.89 B |
| 01/06/2026 | $122.01 | $121.31 (-0.57%) | $122.04 | $119.86 | 3.61 M | $85.49 B |
| 01/05/2026 | $117.50 | $121.04 (3.01%) | $122.36 | $117.15 | 6.01 M | $85.30 B |
| 01/02/2026 | $116.01 | $117.04 (0.89%) | $117.06 | $115.31 | 3.17 M | $82.48 B |
| 12/31/2025 | $117.00 | $116.09 (-0.78%) | $117.10 | $116.04 | 1.91 M | $81.81 B |
| 12/30/2025 | $117.69 | $116.88 (-0.69%) | $117.69 | $116.58 | 2.21 M | $82.37 B |
| 12/29/2025 | $117.61 | $117.47 (-0.12%) | $118.00 | $117.04 | 2.69 M | $82.79 B |
| 12/26/2025 | $118.02 | $117.47 (-0.47%) | $118.36 | $117.28 | 1.53 M | $82.79 B |
| 12/24/2025 | $117.33 | $118.22 (0.76%) | $118.43 | $117.02 | 1.42 M | $83.31 B |
| 12/23/2025 | $117.20 | $117.22 (0.02%) | $118.13 | $116.96 | 2.66 M | $82.61 B |
| 12/22/2025 | $116.39 | $117.26 (0.75%) | $117.59 | $116.04 | 3.83 M | $82.64 B |
| 12/19/2025 | $114.58 | $115.84 (1.1%) | $116.09 | $114.58 | 8.47 M | $81.64 B |
| 12/18/2025 | $114.35 | $114.45 (0.09%) | $115.31 | $113.91 | 2.88 M | $80.66 B |
| 12/17/2025 | $114.35 | $113.56 (-0.69%) | $115.44 | $113.45 | 3.77 M | $80.03 B |
| 12/16/2025 | $117.03 | $114.35 (-2.29%) | $117.06 | $114.08 | 5.19 M | $80.59 B |
| 12/15/2025 | $117.56 | $116.96 (-0.51%) | $118.02 | $116.50 | 3.55 M | $82.43 B |
| 12/12/2025 | $118.97 | $117.03 (-1.63%) | $119.18 | $116.75 | 3.42 M | $82.48 B |
| 12/11/2025 | $117.85 | $118.68 (0.7%) | $119.40 | $117.58 | 4.79 M | $83.64 B |
| 12/10/2025 | $116.16 | $118.38 (1.91%) | $118.88 | $114.70 | 5.26 M | $83.43 B |
| 12/09/2025 | $114.55 | $115.93 (1.2%) | $117.29 | $114.52 | 3.83 M | $81.70 B |
| 12/08/2025 | $114.39 | $114.44 (0.04%) | $114.99 | $113.78 | 3.06 M | $80.65 B |
| 12/05/2025 | $113.41 | $114.02 (0.54%) | $114.96 | $113.40 | 2.63 M | $80.35 B |
| 12/04/2025 | $113.21 | $113.95 (0.65%) | $114.43 | $113.21 | 2.56 M | $80.30 B |
| 12/03/2025 | $112.10 | $113.09 (0.88%) | $113.77 | $112.00 | 2.60 M | $79.70 B |
| 12/02/2025 | $112.23 | $112.08 (-0.13%) | $113.03 | $111.81 | 2.96 M | $78.99 B |
| 12/01/2025 | $111.77 | $111.81 (0.04%) | $112.64 | $111.43 | 2.89 M | $78.80 B |
| 11/28/2025 | $112.06 | $112.10 (0.04%) | $112.73 | $111.45 | 1.72 M | $79.00 B |
| 11/26/2025 | $109.60 | $111.39 (1.63%) | $112.02 | $109.27 | 3.08 M | $78.50 B |
| 11/25/2025 | $108.45 | $109.13 (0.63%) | $109.30 | $107.41 | 3.16 M | $76.91 B |
| 11/24/2025 | $106.60 | $108.07 (1.38%) | $108.20 | $105.49 | 5.51 M | $76.16 B |
| 11/21/2025 | $106.95 | $106.43 (-0.49%) | $107.62 | $105.42 | 4.20 M | $75.01 B |
| 11/20/2025 | $108.79 | $106.46 (-2.14%) | $109.62 | $106.22 | 2.57 M | $75.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
