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
2023-05-29	204.36	204.36	204.36	204.36	193.60	2
2023-05-26	205.11	206.16	204.36	204.36	193.60	184
2023-05-25	202.40	203.57	201.20	203.57	192.85	48
2023-05-24	203.34	203.34	200.00	200.00	189.47	197
2023-05-23	206.45	206.45	204.33	204.33	193.57	128
2023-05-22	203.20	204.00	203.20	204.00	193.26	117
2023-05-19	204.40	205.60	204.40	205.60	194.77	57
2023-05-18	201.60	203.20	201.60	201.80	191.17	87
2023-05-17	199.16	201.60	199.16	201.60	190.99	26
2023-05-16	199.20	199.20	196.20	196.80	186.44	546
2023-05-15	199.36	200.60	199.20	199.20	188.71	183
2023-05-12	201.00	201.00	197.00	197.00	186.63	660
2023-05-11	203.07	203.07	200.20	201.40	190.80	159
2023-05-10	203.70	203.70	202.99	203.07	192.38	19
2023-05-09	209.58	209.58	205.59	208.11	197.15	225
2023-05-08	205.03	208.40	205.03	207.48	196.56	709
2023-05-05	203.40	204.60	201.80	202.60	191.93	96
2023-05-04	204.80	204.80	198.80	200.40	189.85	328
2023-05-03	213.36	213.36	202.86	203.07	192.38	1,658
2023-05-02	212.31	213.36	206.22	210.05	198.99	1,276
2023-04-28	213.45	213.99	211.51	212.32	201.14	1,604
2023-04-27	209.00	210.47	208.10	208.74	197.75	57
2023-04-26	214.25	214.25	213.57	213.57	202.33	68
2023-04-25	219.96	219.96	215.12	215.12	202.65	186
2023-04-24	223.74	223.74	220.44	221.54	208.70	113
2023-04-20	230.62	230.62	225.87	226.30	213.18	145
2023-04-19	230.00	230.63	230.00	230.63	217.26	62
2023-04-18	216.89	223.70	215.00	223.70	210.74	295
2023-04-17	220.00	220.00	211.58	216.89	204.32	261
2023-04-14	231.83	232.30	227.46	227.46	214.28	204
2023-04-13	225.50	228.39	225.50	228.39	215.15	51
2023-04-12	229.09	229.09	223.44	225.50	212.43	243
2023-04-11	226.94	229.50	226.55	229.08	215.80	129
2023-04-10	230.92	230.92	228.85	230.00	216.67	518
2023-04-06	226.09	229.77	226.09	226.09	212.99	205
2023-04-05	225.00	227.70	223.56	227.24	214.07	74
2023-04-04	229.77	229.77	225.63	226.32	213.20	82
2023-04-03	231.07	231.07	226.55	228.58	215.33	38
2023-03-31	230.69	230.69	228.17	229.54	216.24	151
2023-03-30	230.69	234.83	229.08	229.08	215.80	123
2023-03-29	231.61	231.61	229.77	230.69	217.32	369
2023-03-28	225.86	227.01	224.71	226.32	213.20	100
2023-03-27	226.43	227.26	225.00	227.26	214.09	33
2023-03-24	227.11	227.21	220.18	224.71	211.69	157
2023-03-23	231.40	231.40	227.44	227.44	214.26	71
2023-03-22	237.12	239.28	230.17	230.17	216.83	262
2023-03-21	229.00	237.59	229.00	236.90	223.17	145
2023-03-20	226.82	229.99	226.82	227.70	214.50	51
2023-03-17	226.78	226.78	223.33	224.71	211.69	128
2023-03-16	233.41	235.06	232.07	232.07	218.62	155
2023-03-15	231.12	235.20	229.68	230.64	217.27	454
2023-03-14	240.80	242.88	239.43	239.46	225.58	103
2023-03-13	245.79	245.79	233.50	233.50	219.97	53
2023-03-10	243.25	250.00	243.25	245.75	231.51	22
2023-03-09	254.80	254.80	246.48	248.56	234.15	329
2023-03-08	256.87	257.14	254.54	254.80	240.03	1,268
2023-03-07	265.72	265.72	257.40	257.92	242.97	29
2023-03-06	268.92	268.92	263.79	264.06	248.76	1,586
2023-03-03	263.08	267.54	262.60	267.54	252.03	232
2023-03-02	262.38	263.12	258.40	263.08	247.83	610

← NewerPage 15 of 21 · 1,239 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.