The Bank of New York Mellon Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	351.05	351.05	351.05	351.05	341.97	1
2024-08-07	354.90	354.90	351.75	351.75	342.66	82
2024-08-06	357.48	357.48	357.48	357.48	348.24	0
2024-08-05	354.24	357.48	353.88	357.48	348.24	33
2024-08-02	362.23	362.23	358.90	358.90	349.62	68
2024-08-01	367.42	367.42	367.42	367.42	357.92	0
2024-07-31	367.42	367.42	367.42	367.42	357.92	20
2024-07-30	364.20	364.20	364.20	364.20	354.78	0
2024-07-29	372.22	372.22	364.20	364.20	354.78	17
2024-07-26	360.38	371.11	360.38	371.11	361.51	34
2024-07-25	366.12	366.48	365.40	365.40	355.95	17
2024-07-24	360.00	360.00	360.00	360.00	350.69	6
2024-07-23	352.00	358.82	350.35	356.65	347.43	77
2024-07-22	350.82	351.05	346.40	351.05	341.97	20
2024-07-19	352.53	352.53	352.53	352.53	343.41	0
2024-07-18	354.85	354.85	349.32	352.53	343.41	159
2024-07-17	356.07	357.71	356.07	357.71	346.73	23
2024-07-16	356.76	356.76	354.60	354.60	343.72	13
2024-07-15	354.90	355.60	354.55	355.60	344.69	14
2024-07-12	340.00	351.12	340.00	350.13	339.38	76
2024-07-11	333.30	334.00	332.31	332.31	322.11	41
2024-07-10	325.00	325.00	325.00	325.00	315.03	20
2024-07-09	325.00	326.04	325.00	325.73	315.73	138
2024-07-08	327.36	327.36	327.36	327.36	317.31	0
2024-07-05	330.00	330.00	327.36	327.36	317.31	7
2024-07-04	343.14	343.14	343.14	343.14	332.61	0
2024-07-03	343.14	343.14	343.14	343.14	332.61	0
2024-07-02	343.14	343.14	343.14	343.14	332.61	2
2024-07-01	334.59	338.64	334.59	338.64	328.25	39
2024-06-28	327.59	327.59	327.59	327.59	317.54	0
2024-06-27	325.55	327.59	325.55	327.59	317.54	7
2024-06-26	323.00	323.00	323.00	323.00	313.09	1
2024-06-25	322.88	322.88	322.88	322.88	312.97	0
2024-06-24	319.36	322.88	319.36	322.88	312.97	11
2024-06-21	320.70	320.70	319.19	319.19	309.39	29
2024-06-20	317.00	320.64	317.00	320.64	310.80	101
2024-06-19	317.51	318.13	317.00	317.00	307.27	79
2024-06-18	313.10	313.10	313.10	313.10	303.49	0
2024-06-17	313.10	313.10	313.10	313.10	303.49	10
2024-06-14	314.56	314.56	314.56	314.56	304.91	0
2024-06-13	315.52	315.52	311.68	314.56	304.91	133
2024-06-12	314.24	315.52	314.24	315.52	305.84	26
2024-06-11	317.75	317.75	317.75	317.75	308.00	0
2024-06-10	317.75	317.75	317.75	317.75	308.00	0
2024-06-07	317.75	317.75	317.75	317.75	308.00	143
2024-06-06	313.10	313.10	313.10	313.10	303.49	26
2024-06-05	313.10	313.10	313.10	313.10	303.49	6
2024-06-04	308.14	308.14	308.14	308.14	298.68	0
2024-06-03	309.33	309.33	308.14	308.14	298.68	1,000
2024-05-31	300.08	300.08	300.08	300.08	290.87	0
2024-05-29	300.08	300.08	300.08	300.08	290.87	0
2024-05-28	300.08	300.08	300.08	300.08	290.87	93
2024-05-27	307.20	307.20	307.20	307.20	297.77	20
2024-05-24	302.40	307.20	302.40	307.20	297.77	2
2024-05-23	300.00	300.00	300.00	300.00	290.79	10
2024-05-22	303.10	303.10	303.10	303.10	293.80	2
2024-05-21	300.00	301.50	300.00	301.50	292.25	158
2024-05-20	303.81	307.20	300.00	300.00	290.79	12
2024-05-17	302.10	303.00	302.10	303.00	293.70	64
2024-05-16	299.40	299.40	299.40	299.40	290.21	0

← NewerPage 10 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	2.1205 USD
2026-04-24	1.7192 USD
2026-01-22	1.8402 USD
2025-10-24	1.8768 USD
2025-07-24	1.9144 USD
2025-04-17	1.7549 USD
2025-01-23	1.7868 USD
2024-10-17	1.7971 USD
2024-07-18	1.7749 USD
2024-04-24	1.4339 USD
2024-01-18	1.3784 USD
2023-10-25	1.3672 USD
2023-07-26	1.3545 USD
2023-04-26	1.2041 USD
2023-01-19	1.2687 USD
2022-10-25	1.3017 USD
2022-07-21	1.2494 USD
2022-04-26	1.1375 USD
2022-01-27	1.1701 USD
2021-10-28	1.2286 USD
2021-07-26	1.7743 USD
2021-07-23	1.1754 USD
2021-04-26	1.0706 USD
2021-01-28	1.0890 USD
2020-10-26	1.1053 USD
2020-07-23	1.1094 USD
2020-04-27	1.7824 USD
2020-04-24	1.1808 USD
2020-01-23	0.8833 USD
2019-10-24	0.8527 USD
2019-07-26	1.2352 USD
2019-04-25	1.1131 USD
2019-01-23	1.0444 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.