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
2023-11-20	227.93	228.85	227.93	228.85	219.63	121
2023-11-17	229.00	230.88	228.62	230.88	221.57	167
2023-11-16	225.63	225.86	224.94	224.94	215.87	25
2023-11-14	222.20	227.06	222.20	227.06	217.91	121
2023-11-13	223.96	224.28	222.09	222.09	213.14	516
2023-11-10	222.64	223.96	222.42	223.96	214.93	181
2023-11-09	221.08	224.40	221.08	221.60	212.67	139
2023-11-08	218.02	220.67	218.02	220.67	211.78	464
2023-11-07	218.68	218.68	218.68	218.68	209.87	25
2023-11-06	220.00	220.00	220.00	220.00	211.13	41
2023-11-03	217.99	222.42	217.99	222.42	213.45	56
2023-11-01	215.88	215.88	214.20	214.44	205.80	52
2023-10-31	213.99	213.99	213.99	213.99	205.36	3
2023-10-30	208.74	213.34	208.74	213.34	204.74	61
2023-10-27	204.50	206.43	204.50	206.43	198.11	17
2023-10-26	208.32	208.32	208.32	208.32	199.92	0
2023-10-25	205.59	211.05	205.59	208.32	199.92	1,570
2023-10-24	208.74	208.74	208.74	208.74	199.01	12
2023-10-23	210.00	210.00	208.55	208.74	199.01	121
2023-10-20	209.37	210.00	209.37	210.00	200.22	11
2023-10-19	218.24	218.24	215.60	215.60	205.55	63
2023-10-18	219.20	219.20	218.24	218.24	208.07	38
2023-10-17	205.21	219.87	201.99	219.87	209.63	392
2023-10-16	211.68	211.68	211.68	211.68	201.82	20
2023-10-13	211.05	211.05	209.58	209.58	199.81	68
2023-10-11	213.15	214.83	213.15	214.83	204.82	108
2023-10-10	215.38	215.38	215.38	215.38	205.34	4
2023-10-09	214.94	215.82	214.29	214.29	204.31	225
2023-10-06	217.14	217.80	216.92	217.80	207.65	122
2023-10-05	210.84	214.83	210.84	214.83	204.82	62
2023-10-04	212.10	212.10	210.21	212.10	202.22	60
2023-10-03	212.31	212.31	212.10	212.10	202.22	36
2023-10-02	211.89	214.43	211.89	212.54	202.64	166
2023-09-29	215.67	215.67	213.15	213.99	204.02	55
2023-09-28	214.41	214.83	214.41	214.83	204.82	141
2023-09-27	210.42	212.75	210.42	211.68	201.82	850
2023-09-26	212.57	212.57	209.79	211.00	201.17	301
2023-09-25	210.00	212.57	210.00	212.57	202.67	37
2023-09-22	212.00	212.00	210.63	210.63	200.82	32
2023-09-21	212.52	213.15	212.52	213.15	203.22	22
2023-09-20	215.16	215.16	213.57	213.57	203.62	287
2023-09-19	216.70	217.80	215.16	215.16	205.13	211
2023-09-18	217.58	217.58	216.26	217.36	207.23	196
2023-09-15	221.31	221.31	220.22	220.22	209.96	20
2023-09-14	223.52	223.52	223.08	223.52	213.11	192
2023-09-13	225.06	225.06	222.42	223.52	213.11	30
2023-09-12	220.88	225.06	220.00	225.06	214.57	60
2023-09-11	220.88	222.86	220.66	220.88	210.59	815
2023-09-08	223.30	223.30	220.88	222.49	212.12	186
2023-09-06	224.62	224.62	221.54	223.30	212.90	236
2023-09-05	223.72	226.01	223.72	226.01	215.48	321
2023-09-04	223.72	223.72	221.24	221.46	211.14	88
2023-09-01	224.69	224.69	223.07	223.72	213.30	463
2023-08-31	220.66	222.23	219.56	220.88	210.59	317
2023-08-30	217.14	217.14	216.04	216.26	206.18	119
2023-08-29	213.40	219.00	213.40	219.00	208.80	81
2023-08-28	213.57	218.00	213.57	215.46	205.42	224
2023-08-25	213.36	213.36	213.36	213.36	203.42	39
2023-08-24	213.80	214.83	211.68	213.90	203.93	146
2023-08-23	212.30	212.30	210.00	211.05	201.22	60

← NewerPage 13 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.