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
2023-08-22	213.40	214.28	212.30	212.30	202.41	202
2023-08-21	218.50	218.50	215.60	218.24	208.07	107
2023-08-18	219.28	219.34	218.24	218.24	208.07	71
2023-08-17	219.34	220.88	219.29	219.29	209.07	102
2023-08-16	224.64	224.64	219.34	219.34	209.12	285
2023-08-15	224.00	224.00	221.32	221.98	211.64	345
2023-08-14	224.48	225.72	223.79	224.02	213.58	344
2023-08-11	223.00	225.72	223.00	225.72	215.20	653
2023-08-10	220.00	223.30	220.00	223.30	212.90	1,073
2023-08-09	221.98	225.06	221.76	222.00	211.66	923
2023-08-08	222.18	223.36	221.95	223.36	212.95	116
2023-08-07	223.92	228.58	223.92	226.38	215.83	57
2023-08-04	221.27	224.18	221.27	221.27	210.96	152
2023-08-03	218.00	223.96	218.00	223.96	213.52	104
2023-08-02	216.04	216.92	214.94	216.92	206.81	127
2023-08-01	215.46	216.79	214.19	216.79	206.69	365
2023-07-31	216.08	216.08	214.20	214.20	204.22	85
2023-07-28	214.33	214.33	212.31	212.31	202.42	60
2023-07-27	215.67	215.67	214.33	214.33	204.34	45
2023-07-26	215.03	217.56	215.03	215.67	205.62	70
2023-07-25	214.54	216.01	213.18	213.18	201.96	158
2023-07-24	217.00	217.80	215.11	215.11	203.78	392
2023-07-21	218.50	218.50	215.00	215.50	204.15	122
2023-07-20	218.46	219.78	218.02	218.24	206.75	373
2023-07-19	219.03	223.30	218.05	219.34	207.79	105
2023-07-18	213.36	219.80	212.70	218.65	207.14	582
2023-07-17	204.59	209.40	204.59	209.40	198.37	104
2023-07-14	214.06	214.50	203.01	204.59	193.82	569
2023-07-13	218.24	218.80	217.59	217.59	206.13	249
2023-07-12	216.04	218.24	216.04	218.24	206.75	189
2023-07-11	220.66	220.66	216.39	217.14	205.71	92
2023-07-10	220.00	220.00	215.98	216.04	204.67	106
2023-07-07	214.20	216.70	214.20	216.26	204.87	116
2023-07-06	215.00	215.00	211.47	214.20	202.92	31
2023-07-05	217.79	218.46	215.82	215.82	204.46	193
2023-07-04	217.86	217.86	215.50	217.86	206.39	21
2023-07-03	215.50	219.03	215.36	215.36	204.02	72
2023-06-30	213.78	215.00	213.78	213.80	202.54	288
2023-06-29	214.41	214.62	212.94	213.78	202.52	120
2023-06-28	211.68	211.68	210.00	210.00	198.94	18
2023-06-27	206.49	208.74	204.12	208.74	197.75	355
2023-06-26	208.27	208.27	204.50	206.35	195.49	225
2023-06-23	206.90	206.90	204.51	205.80	194.96	47
2023-06-22	211.81	211.81	206.43	207.76	196.82	336
2023-06-21	212.10	212.41	211.58	211.81	200.66	102
2023-06-20	211.90	213.89	210.84	212.10	200.93	41
2023-06-19	215.36	215.36	211.84	211.84	200.69	97
2023-06-16	217.80	217.80	215.36	215.36	204.02	169
2023-06-15	213.15	215.22	212.00	215.22	203.89	231
2023-06-14	213.15	217.19	213.15	213.15	201.93	318
2023-06-13	211.42	211.42	211.42	211.42	200.29	0
2023-06-12	214.00	214.00	211.20	211.42	200.29	70
2023-06-09	216.26	216.26	215.16	216.04	204.67	161
2023-06-07	212.73	218.99	212.73	218.99	207.46	533
2023-06-06	213.37	213.78	212.59	212.59	201.40	367
2023-06-05	212.15	212.26	208.95	210.84	199.74	1,327
2023-06-02	207.69	213.99	207.69	212.12	200.95	97
2023-06-01	204.14	207.60	204.14	207.30	196.39	56
2023-05-31	206.70	206.70	204.13	205.80	194.96	2,673
2023-05-30	207.26	207.26	204.18	206.40	195.53	53

← NewerPage 14 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.