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
2024-05-15	299.40	299.40	299.40	299.40	290.21	3
2024-05-14	298.20	299.40	298.20	299.40	290.21	60
2024-05-13	301.80	301.80	299.40	299.40	290.21	99
2024-05-10	300.00	300.00	300.00	300.00	290.79	5
2024-05-09	298.55	300.00	298.55	300.00	290.79	34
2024-05-08	291.96	292.90	291.06	292.90	283.91	1,246
2024-05-07	292.32	292.32	291.74	291.74	282.79	22
2024-05-06	289.13	291.20	289.13	291.20	282.26	12
2024-05-03	287.68	288.55	286.16	286.16	277.38	11,821
2024-05-02	288.02	288.02	288.02	288.02	279.18	500
2024-04-30	294.35	294.35	294.35	294.35	285.32	20
2024-04-29	293.19	293.19	293.17	293.17	284.17	311
2024-04-26	293.70	293.70	293.70	293.70	284.69	20
2024-04-25	291.91	296.00	291.91	293.40	284.40	132
2024-04-24	292.61	301.02	292.61	301.02	291.78	2,451
2024-04-23	296.00	296.00	295.00	295.00	284.56	30
2024-04-22	292.61	296.38	292.61	296.34	285.85	176
2024-04-19	294.00	294.00	292.03	292.03	281.69	77
2024-04-18	290.29	290.58	290.29	290.58	280.29	13
2024-04-17	285.20	285.20	285.07	285.07	274.98	212
2024-04-16	283.03	283.04	283.03	283.04	273.02	25
2024-04-15	282.80	282.80	282.80	282.80	272.79	25
2024-04-12	277.76	277.76	277.76	277.76	267.93	30
2024-04-11	281.96	281.96	281.94	281.94	271.96	58
2024-04-10	281.88	283.39	281.88	283.39	273.36	153
2024-04-09	282.46	283.04	282.46	283.04	273.02	15
2024-04-08	287.97	287.97	286.52	287.39	277.22	108
2024-04-05	286.23	287.97	286.15	287.97	277.78	74
2024-04-04	293.19	293.19	286.23	286.23	276.10	115
2024-04-03	284.90	290.29	284.90	290.02	279.75	399
2024-04-02	289.13	289.13	288.50	288.50	278.29	28
2024-04-01	289.13	289.13	287.39	287.39	277.22	24
2024-03-28	285.04	285.04	285.04	285.04	274.95	5
2024-03-27	281.40	282.50	281.40	282.50	272.50	33
2024-03-26	282.24	282.24	281.68	282.00	272.02	60
2024-03-25	282.17	282.17	281.12	281.12	271.17	49
2024-03-22	282.17	282.17	282.17	282.17	272.18	256
2024-03-21	284.20	284.76	284.20	284.76	274.68	9
2024-03-20	278.32	278.32	277.48	277.48	267.66	107
2024-03-19	273.56	276.08	273.56	275.24	265.50	22
2024-03-18	272.16	275.13	272.16	274.40	264.69	217
2024-03-15	272.16	272.16	272.16	272.16	262.53	1
2024-03-14	270.00	272.16	270.00	272.16	262.53	92
2024-03-13	275.13	275.13	275.13	275.13	265.39	96
2024-03-12	278.32	278.32	278.32	278.32	268.47	0
2024-03-11	274.40	278.32	274.40	278.32	268.47	17
2024-03-08	276.36	276.36	275.80	275.80	266.04	24
2024-03-07	276.36	276.36	276.36	276.36	266.58	0
2024-03-06	275.52	276.36	274.12	276.36	266.58	16
2024-03-05	267.30	277.02	267.30	277.02	267.21	2
2024-03-04	273.78	275.94	273.78	275.67	265.91	214
2024-03-01	269.36	274.96	269.36	274.96	265.23	128
2024-02-29	276.64	276.64	276.64	276.64	266.85	7
2024-02-28	275.40	277.46	275.40	277.46	267.64	69
2024-02-27	273.02	273.84	272.72	272.72	263.07	28
2024-02-26	277.83	277.83	277.83	277.83	267.99	0
2024-02-23	275.00	277.83	275.00	277.83	267.99	241
2024-02-22	272.97	272.97	272.97	272.97	263.31	6
2024-02-21	271.08	271.08	271.08	271.08	261.48	1
2024-02-20	270.00	271.62	270.00	270.54	260.96	130

← NewerPage 11 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.