The Bank of New York Mellon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 238.80 | 238.80 | 235.20 | 235.20 | 220.48 | 126 |
| 2022-12-01 | 239.36 | 243.55 | 234.12 | 238.26 | 223.34 | 1,069 |
| 2022-11-30 | 232.80 | 236.64 | 232.80 | 236.64 | 221.83 | 794 |
| 2022-11-29 | 236.88 | 238.56 | 235.92 | 237.84 | 222.95 | 937 |
| 2022-11-28 | 224.08 | 255.44 | 224.08 | 239.76 | 224.75 | 749 |
| 2022-11-25 | 247.00 | 248.64 | 243.55 | 243.55 | 228.30 | 125 |
| 2022-11-24 | 245.00 | 245.69 | 245.00 | 245.69 | 230.31 | 120 |
| 2022-11-23 | 247.20 | 247.44 | 244.26 | 245.28 | 229.92 | 123 |
| 2022-11-22 | 241.68 | 242.88 | 241.68 | 242.64 | 227.45 | 811 |
| 2022-11-21 | 239.10 | 239.10 | 236.64 | 236.65 | 221.84 | 419 |
| 2022-11-18 | 239.76 | 240.00 | 239.04 | 239.04 | 224.08 | 23 |
| 2022-11-17 | 234.14 | 240.12 | 234.14 | 237.15 | 222.30 | 805 |
| 2022-11-16 | 233.91 | 236.21 | 232.76 | 236.21 | 221.42 | 1,485 |
| 2022-11-14 | 237.23 | 240.08 | 236.21 | 236.21 | 221.42 | 19 |
| 2022-11-11 | 238.00 | 238.97 | 213.12 | 237.22 | 222.37 | 2,314 |
| 2022-11-10 | 219.11 | 239.53 | 219.11 | 236.50 | 221.69 | 894 |
| 2022-11-09 | 219.36 | 219.52 | 217.80 | 219.12 | 205.40 | 1,452 |
| 2022-11-08 | 218.46 | 220.88 | 218.46 | 220.88 | 207.05 | 50 |
| 2022-11-07 | 217.36 | 219.56 | 216.26 | 218.46 | 204.78 | 59 |
| 2022-11-04 | 212.41 | 214.06 | 212.41 | 213.20 | 199.85 | 120 |
| 2022-11-03 | 213.40 | 214.72 | 211.87 | 213.64 | 200.27 | 130 |
| 2022-11-01 | 218.12 | 218.12 | 215.70 | 217.01 | 203.42 | 688 |
| 2022-10-31 | 220.44 | 221.53 | 216.92 | 218.12 | 204.47 | 2,586 |
| 2022-10-28 | 225.72 | 226.82 | 224.32 | 224.32 | 210.28 | 167 |
| 2022-10-27 | 223.08 | 223.08 | 218.68 | 218.68 | 204.99 | 31 |
| 2022-10-26 | 219.76 | 223.30 | 219.76 | 223.08 | 209.11 | 14 |
| 2022-10-25 | 219.91 | 221.05 | 219.52 | 221.05 | 207.21 | 195 |
| 2022-10-24 | 212.46 | 218.40 | 212.46 | 215.92 | 201.18 | 235 |
| 2022-10-21 | 198.28 | 208.00 | 198.28 | 207.99 | 193.79 | 109 |
| 2022-10-20 | 206.00 | 209.20 | 201.00 | 209.20 | 194.92 | 211 |
| 2022-10-19 | 211.68 | 211.68 | 204.96 | 206.01 | 191.95 | 776 |
| 2022-10-18 | 216.69 | 220.09 | 210.63 | 220.09 | 205.07 | 373 |
| 2022-10-17 | 215.00 | 215.00 | 212.40 | 214.12 | 199.51 | 160 |
| 2022-10-14 | 208.53 | 210.00 | 203.91 | 203.97 | 190.05 | 110 |
| 2022-10-13 | 200.00 | 208.00 | 194.40 | 208.00 | 193.80 | 576 |
| 2022-10-11 | 203.95 | 203.95 | 200.76 | 203.70 | 189.80 | 57 |
| 2022-10-10 | 205.72 | 206.29 | 204.12 | 204.75 | 190.78 | 140 |
| 2022-10-07 | 206.50 | 208.26 | 205.00 | 205.72 | 191.68 | 914 |
| 2022-10-06 | 212.52 | 214.28 | 211.42 | 211.42 | 196.99 | 130 |
| 2022-10-05 | 214.90 | 215.60 | 214.90 | 215.60 | 200.88 | 24 |
| 2022-10-04 | 210.00 | 214.38 | 210.00 | 213.57 | 198.99 | 120 |
| 2022-10-03 | 205.88 | 206.80 | 202.80 | 205.55 | 191.52 | 755 |
| 2022-09-30 | 212.31 | 212.31 | 207.79 | 209.20 | 194.92 | 84 |
| 2022-09-29 | 210.00 | 211.05 | 209.16 | 209.79 | 195.47 | 418 |
| 2022-09-28 | 209.80 | 213.20 | 209.60 | 211.71 | 197.26 | 1,467 |
| 2022-09-27 | 206.85 | 208.95 | 206.85 | 208.95 | 194.69 | 73 |
| 2022-09-26 | 212.10 | 214.62 | 212.10 | 214.20 | 199.58 | 320 |
| 2022-09-23 | 210.00 | 210.63 | 207.27 | 210.00 | 195.67 | 616 |
| 2022-09-22 | 218.52 | 218.52 | 210.55 | 210.55 | 196.18 | 230 |
| 2022-09-21 | 223.00 | 225.63 | 220.00 | 220.00 | 204.98 | 170 |
| 2022-09-20 | 226.32 | 226.32 | 222.41 | 222.41 | 207.23 | 113 |
| 2022-09-19 | 230.00 | 230.79 | 227.70 | 227.70 | 212.16 | 54 |
| 2022-09-16 | 232.53 | 232.53 | 230.69 | 230.69 | 214.94 | 120 |
| 2022-09-15 | 232.08 | 234.14 | 232.08 | 233.23 | 217.31 | 213 |
| 2022-09-14 | 227.93 | 228.62 | 225.17 | 225.17 | 209.80 | 20 |
| 2022-09-13 | 228.62 | 230.85 | 228.39 | 228.85 | 213.23 | 35 |
| 2022-09-12 | 224.48 | 226.32 | 224.48 | 225.17 | 209.80 | 84 |
| 2022-09-09 | 229.08 | 229.31 | 227.01 | 227.83 | 212.28 | 830 |
| 2022-09-08 | 222.64 | 227.04 | 221.98 | 227.04 | 211.54 | 266 |
| 2022-09-06 | 208.00 | 215.88 | 208.00 | 214.99 | 200.32 | 344 |
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.