The Bank of New York Mellon Corporation - 0HLQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	120.65	120.21	120.21	122.45	116.47	2,606
January 12, 2026	118.9	119.12	119.12	119.9	118.44	338
January 09, 2026	119.76	120.45	120.46	120.69	119.76	1,951
January 08, 2026	119.77	121.2	121.2	121.2	119.77	6,826
January 07, 2026	121.79	120.5	120.5	123.31	120.22	512
January 06, 2026	121.14	121.38	121.38	121.38	121.14	354
January 05, 2026	117.1	120.87	120.87	122.21	117.1	3,772
January 02, 2026	116.01	115.44	116.56	117.83	115.44	228
December 31, 2025	117	116.56	116.56	117	116.56	592
December 30, 2025	116.75	116.61	116.61	117.69	116.58	414
December 29, 2025	117.26	117.22	117.5	118.4	116.65	559
December 24, 2025	117.9	118.22	118.22	118.41	117.9	401
December 23, 2025	117.2	117.86	117.86	117.93	117.2	8,388
December 22, 2025	116.36	117.13	117.13	117.13	116.28	601
December 19, 2025	114.18	115.55	115.55	116	114.09	1,453
December 18, 2025	114.21	114.21	114.21	115.19	114.21	317
December 17, 2025	114.36	113.65	113.65	115.58	113.6	233
December 16, 2025	117.1	114.23	114.23	117.1	114.23	1,306
December 15, 2025	119	116.89	116.89	119	116.52	6,707
December 12, 2025	118.76	116.9	116.9	119.18	116.9	457
December 11, 2025	117.54	118.94	118.94	119.16	117.54	536
December 10, 2025	116.16	117.15	117.15	117.15	115.2	227
December 09, 2025	114.45	116.36	116.8	117.15	113.56	415
December 08, 2025	114.21	114.29	114.29	114.91	113.77	1,138
December 05, 2025	114.22	114.9	114.9	114.9	113.41	340
December 04, 2025	113.48	112.08	114.25	114.26	112.08	78
December 03, 2025	112.08	113.59	113.59	113.59	112.08	247,851
December 02, 2025	111.54	112.61	112.61	112.92	111.54	522
December 01, 2025	111.84	112.21	112.21	112.47	111.56	635
November 28, 2025	112	112.66	112.66	112.66	112	1,281
November 26, 2025	109.54	111.62	111.47	111.63	108.59	5,441
November 25, 2025	108.45	108.6	108.6	108.74	107.7	891
November 24, 2025	106.44	107.83	107.83	107.83	105.55	2,033
November 21, 2025	107.13	105.98	107.31	107.82	105.94	5,894
November 20, 2025	109.66	106.62	106.62	109.66	106.37	184
November 19, 2025	107.71	108.02	108.02	108.89	106.88	196
November 18, 2025	106.05	107.67	106.94	107.67	105.47	547
November 17, 2025	109.45	107.97	107.97	109.54	107.95	582
November 14, 2025	111	111.43	111.43	112.26	109.65	1,782
November 13, 2025	112.93	111.39	111.39	112.93	111.11	620
November 12, 2025	111.81	113.14	113.14	113.58	111.61	1,081
November 11, 2025	110.7	111.61	111.61	111.9	110.7	532
November 10, 2025	110.95	111.31	111.31	111.33	109.35	3,804
November 07, 2025	108.28	108.02	108.55	108.54	107.64	703
November 06, 2025	108.96	108.7	108.7	109.06	107.75	309
November 05, 2025	108.3	108.86	108.86	108.86	108.3	889
November 04, 2025	106.36	107.74	107.74	108.49	106.36	647
November 03, 2025	108.97	107.5	107.5	108.97	107.11	115
October 31, 2025	106.8	107.36	107.36	107.65	106.8	434
October 30, 2025	106.88	108.12	108.12	108.54	106.51	310
October 29, 2025	108.57	107.43	107.43	108.57	107	170
October 28, 2025	108.47	108.2	108.2	108.86	108.2	268
October 27, 2025	108.5	107.55	107.55	108.5	107.55	2,472
October 24, 2025	108	107.78	107.78	108.46	106.83	743
October 23, 2025	106.5	106.95	106.42	106.97	106.37	170
October 22, 2025	106.21	106.65	106.12	107.13	105.74	150
October 21, 2025	108.13	107.9	107.36	108.28	107.9	555
October 20, 2025	106.34	108.68	108.37	108.68	106.33	346
October 17, 2025	105.33	105.28	105.28	107.1	103.15	16,207
October 16, 2025	109.8	109.46	109.46	110.4	106.82	18,620

The Bank of New York Mellon Corporation (0HLQ.L) LSE