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
2023-03-01	261.91	264.06	261.90	262.38	247.17	1,207
2023-02-28	265.46	266.57	264.16	265.72	250.32	219
2023-02-27	262.14	265.72	262.14	263.64	248.36	870
2023-02-24	255.06	262.84	255.06	262.08	246.89	110
2023-02-23	256.62	258.44	255.32	257.14	242.24	37
2023-02-22	261.33	261.33	257.21	257.21	242.30	336
2023-02-17	267.22	267.22	265.14	265.91	250.50	990
2023-02-16	268.92	269.00	267.03	267.30	251.81	87
2023-02-15	269.46	271.08	267.84	270.27	254.61	146
2023-02-14	265.05	271.15	265.01	269.29	253.68	1,846
2023-02-13	268.65	268.65	266.85	267.57	252.06	369
2023-02-10	270.81	271.08	268.26	268.65	253.08	82
2023-02-09	270.30	273.24	269.19	272.16	256.39	152
2023-02-08	264.86	271.18	264.86	268.58	253.01	53
2023-02-07	263.00	267.02	260.00	267.02	251.55	264
2023-02-06	257.75	263.00	257.75	261.50	246.34	141
2023-02-03	253.76	260.50	253.76	257.75	242.81	902
2023-02-02	254.80	255.84	251.94	253.76	239.05	509
2023-02-01	256.50	258.96	245.44	257.40	242.48	243
2023-01-31	253.76	256.81	253.00	256.50	241.63	51
2023-01-30	252.00	256.75	252.00	256.75	241.87	63
2023-01-27	257.40	257.92	242.70	255.06	240.28	185
2023-01-26	254.21	258.00	253.24	255.32	240.52	158
2023-01-25	258.00	258.00	249.92	252.72	238.07	710
2023-01-24	255.87	256.36	253.92	253.92	239.20	561
2023-01-23	256.00	257.43	255.25	255.25	240.46	797
2023-01-20	255.09	257.00	254.00	256.32	241.47	584
2023-01-19	247.56	256.74	247.56	253.32	238.64	78
2023-01-18	253.69	257.13	252.54	257.13	241.03	143
2023-01-17	255.00	256.25	249.20	255.25	239.27	158
2023-01-16	251.77	254.27	251.77	251.78	236.02	34
2023-01-13	247.45	252.74	246.93	251.78	236.02	136
2023-01-12	246.77	249.73	244.57	245.80	230.41	119
2023-01-11	254.00	254.00	248.00	248.00	232.47	1,126
2023-01-10	253.75	253.75	250.00	250.00	234.35	5
2023-01-09	251.41	257.92	251.41	253.76	237.87	752
2023-01-06	254.80	254.80	250.64	251.41	235.67	54
2023-01-05	258.50	258.50	252.20	253.76	237.87	219
2023-01-04	258.50	260.00	256.25	257.92	241.77	845
2023-01-03	245.00	252.72	245.00	252.70	236.88	161
2023-01-02	238.50	244.99	238.43	244.99	229.65	142
2022-12-29	235.90	242.16	233.04	238.88	223.93	698
2022-12-28	237.68	237.68	235.06	235.90	221.13	12
2022-12-27	237.20	238.07	235.49	237.82	222.93	115
2022-12-26	233.72	233.73	233.70	233.70	219.07	56
2022-12-23	265.36	265.36	230.46	231.61	217.11	56
2022-12-22	229.91	230.76	227.11	230.76	216.31	129
2022-12-21	234.14	234.14	232.76	233.68	219.05	208
2022-12-20	231.00	232.30	231.00	231.85	217.34	58
2022-12-19	233.48	236.67	233.48	234.14	219.48	355
2022-12-16	231.38	233.48	230.00	233.48	218.86	487
2022-12-15	236.14	236.14	233.04	235.71	220.95	304
2022-12-14	244.31	244.71	235.68	236.14	221.36	610
2022-12-13	243.60	244.56	239.04	243.84	228.58	210
2022-12-12	234.60	240.12	234.60	238.05	223.15	127
2022-12-09	233.91	235.98	233.91	235.06	220.34	25
2022-12-08	232.30	232.30	232.30	232.30	217.76	10
2022-12-07	223.33	232.07	223.33	232.07	217.54	117
2022-12-06	231.38	231.38	224.48	225.40	211.29	222
2022-12-05	235.59	236.21	231.38	231.38	216.90	143

← NewerPage 16 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.