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
2024-02-19	270.66	271.62	270.26	271.62	262.00	92
2024-02-16	272.44	275.80	272.44	275.80	266.04	91
2024-02-15	270.00	274.32	270.00	274.00	264.30	46
2024-02-14	270.81	270.81	270.00	270.00	260.44	83
2024-02-09	273.56	274.54	273.56	274.54	264.82	472
2024-02-08	274.81	274.81	274.81	274.81	265.08	1
2024-02-07	271.89	274.59	271.89	274.59	264.87	81
2024-02-06	271.08	272.70	271.08	272.43	262.79	73
2024-02-05	276.75	276.75	276.75	276.75	266.95	0
2024-02-02	276.75	276.75	276.75	276.75	266.95	33
2024-02-01	274.68	274.68	272.98	272.98	263.32	359
2024-01-31	276.64	276.64	274.68	274.68	264.96	26
2024-01-30	277.76	277.76	276.08	276.08	266.31	3
2024-01-29	271.10	271.10	271.10	271.10	261.50	0
2024-01-26	271.35	271.35	271.10	271.10	261.50	20
2024-01-25	271.25	271.25	270.54	271.10	261.50	114
2024-01-24	271.35	271.35	271.35	271.35	261.74	10
2024-01-23	273.51	273.51	273.51	273.51	263.83	1
2024-01-22	270.00	274.70	270.00	273.24	263.57	24
2024-01-19	268.38	270.00	267.03	270.00	260.44	153
2024-01-18	268.49	268.49	268.49	268.49	258.99	1
2024-01-17	270.97	270.97	270.97	270.97	260.05	1
2024-01-16	264.62	272.16	264.62	272.16	261.19	82
2024-01-15	264.62	264.62	264.62	264.62	253.95	320
2024-01-12	256.36	256.36	256.36	256.36	246.03	0
2024-01-11	256.36	256.36	256.36	256.36	246.03	0
2024-01-10	259.99	259.99	255.06	256.36	246.03	129
2024-01-09	255.84	259.22	250.12	259.22	248.77	34
2024-01-08	254.54	255.84	254.54	255.84	245.53	35
2024-01-05	256.75	256.75	256.75	256.75	246.40	0
2024-01-04	253.00	258.75	253.00	256.75	246.40	230
2024-01-03	256.15	257.40	255.84	257.40	247.02	199
2024-01-02	254.75	256.76	254.75	256.76	246.41	334
2023-12-28	253.25	253.25	251.95	251.95	241.79	235
2023-12-27	250.50	251.00	250.50	251.00	240.88	10
2023-12-26	250.50	250.50	249.50	250.00	239.92	37
2023-12-22	250.81	251.00	250.81	251.00	240.88	98
2023-12-21	245.55	250.00	243.10	248.75	238.72	31
2023-12-20	250.70	253.10	250.70	253.10	242.90	81
2023-12-19	251.75	251.75	250.75	250.75	240.64	2
2023-12-18	256.50	256.50	256.50	256.50	246.16	10
2023-12-15	254.48	254.48	254.48	254.48	244.22	10
2023-12-14	250.00	252.25	250.00	252.25	242.08	41
2023-12-13	248.25	249.50	248.25	249.37	239.32	185
2023-12-12	245.75	247.44	245.75	247.06	237.10	73
2023-12-11	244.55	245.76	244.32	244.56	234.70	203
2023-12-08	237.12	240.00	237.12	240.00	230.33	73
2023-12-07	228.39	236.67	228.39	236.67	227.13	43
2023-12-06	240.00	240.00	235.20	235.20	225.72	62
2023-12-05	239.04	239.04	239.04	239.04	229.40	60
2023-12-04	239.04	241.44	239.04	240.56	230.86	65
2023-12-01	235.00	237.12	235.00	237.12	227.56	122
2023-11-30	234.83	236.35	234.83	236.35	226.82	74
2023-11-29	230.00	230.00	230.00	230.00	220.73	0
2023-11-28	228.62	230.46	228.62	230.00	220.73	1,417
2023-11-27	229.77	229.77	229.08	229.31	220.07	387
2023-11-24	224.67	231.21	224.67	231.21	221.89	137
2023-11-23	222.01	224.67	222.01	224.67	215.61	32
2023-11-22	230.23	232.45	230.23	232.45	223.08	11
2023-11-21	226.09	228.08	226.09	228.08	218.89	24

← NewerPage 12 of 21 · 1,244 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.