The Bank of New York Mellon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 214.08 | 216.65 | 214.06 | 214.06 | 199.45 | 31 |
| 2022-09-02 | 219.45 | 219.85 | 212.80 | 214.08 | 199.47 | 5,405 |
| 2022-09-01 | 212.04 | 216.06 | 211.33 | 216.06 | 201.31 | 189 |
| 2022-08-31 | 216.72 | 219.03 | 216.03 | 216.94 | 202.13 | 1,751 |
| 2022-08-30 | 210.84 | 212.91 | 209.91 | 212.52 | 198.01 | 450 |
| 2022-08-29 | 214.00 | 214.00 | 209.79 | 210.45 | 196.09 | 238 |
| 2022-08-26 | 221.78 | 223.08 | 214.00 | 214.00 | 199.39 | 295 |
| 2022-08-25 | 221.98 | 223.30 | 220.88 | 221.54 | 206.42 | 121 |
| 2022-08-24 | 219.12 | 220.66 | 218.90 | 219.78 | 204.78 | 151 |
| 2022-08-23 | 221.76 | 221.76 | 219.44 | 219.56 | 204.57 | 138 |
| 2022-08-22 | 225.63 | 225.63 | 222.64 | 223.50 | 208.25 | 46 |
| 2022-08-19 | 228.16 | 228.91 | 226.78 | 227.70 | 212.16 | 331 |
| 2022-08-18 | 229.31 | 230.92 | 229.08 | 230.34 | 214.62 | 42 |
| 2022-08-17 | 232.25 | 232.25 | 230.69 | 232.07 | 216.23 | 84 |
| 2022-08-16 | 232.99 | 232.99 | 230.92 | 232.25 | 216.40 | 58 |
| 2022-08-15 | 227.93 | 227.93 | 225.17 | 227.93 | 212.37 | 203 |
| 2022-08-12 | 228.16 | 228.16 | 225.86 | 227.93 | 212.37 | 46 |
| 2022-08-11 | 230.10 | 230.10 | 226.10 | 228.80 | 213.18 | 49 |
| 2022-08-10 | 221.10 | 224.17 | 221.10 | 224.17 | 208.87 | 14 |
| 2022-08-09 | 220.00 | 220.88 | 219.90 | 220.60 | 205.54 | 102 |
| 2022-08-08 | 223.96 | 224.40 | 220.22 | 220.88 | 205.80 | 70 |
| 2022-08-05 | 224.62 | 227.70 | 224.62 | 226.60 | 211.13 | 73 |
| 2022-08-04 | 228.62 | 229.76 | 224.42 | 224.71 | 209.37 | 2,120 |
| 2022-08-03 | 232.96 | 232.96 | 228.23 | 231.64 | 215.83 | 75 |
| 2022-08-02 | 223.75 | 228.00 | 223.55 | 227.92 | 212.36 | 169 |
| 2022-08-01 | 224.40 | 224.40 | 222.40 | 223.96 | 208.67 | 1,433 |
| 2022-07-29 | 226.16 | 226.38 | 223.80 | 224.40 | 209.08 | 68 |
| 2022-07-28 | 222.00 | 223.96 | 220.00 | 221.80 | 206.66 | 350 |
| 2022-07-27 | 224.48 | 224.71 | 224.48 | 224.65 | 209.32 | 21 |
| 2022-07-26 | 230.46 | 230.46 | 224.48 | 226.03 | 210.60 | 79 |
| 2022-07-25 | 236.00 | 236.00 | 229.31 | 229.31 | 213.66 | 155 |
| 2022-07-22 | 232.90 | 236.16 | 232.90 | 236.16 | 220.04 | 330 |
| 2022-07-21 | 234.01 | 240.52 | 234.01 | 237.88 | 221.64 | 371 |
| 2022-07-20 | 236.42 | 236.42 | 233.32 | 234.96 | 217.76 | 165 |
| 2022-07-19 | 230.62 | 237.03 | 230.62 | 237.03 | 219.68 | 148 |
| 2022-07-18 | 235.40 | 235.40 | 230.63 | 230.63 | 213.75 | 657 |
| 2022-07-15 | 228.58 | 236.28 | 228.58 | 235.40 | 218.17 | 50 |
| 2022-07-14 | 219.56 | 220.51 | 217.14 | 219.38 | 203.32 | 1,904 |
| 2022-07-13 | 226.82 | 226.82 | 219.51 | 222.27 | 206.00 | 34 |
| 2022-07-12 | 220.01 | 230.34 | 220.01 | 226.82 | 210.21 | 562 |
| 2022-07-11 | 222.86 | 224.18 | 222.86 | 223.30 | 206.95 | 219 |
| 2022-07-08 | 225.00 | 225.00 | 220.59 | 220.59 | 204.44 | 95 |
| 2022-07-07 | 227.93 | 227.93 | 224.49 | 224.49 | 208.06 | 59 |
| 2022-07-06 | 225.40 | 225.63 | 224.71 | 224.89 | 208.43 | 173 |
| 2022-07-05 | 225.40 | 225.42 | 222.64 | 225.40 | 208.90 | 134 |
| 2022-07-04 | 226.60 | 227.81 | 225.43 | 225.43 | 208.93 | 31 |
| 2022-07-01 | 222.62 | 226.60 | 221.07 | 226.60 | 210.01 | 106 |
| 2022-06-30 | 219.12 | 219.12 | 216.26 | 218.68 | 202.67 | 179 |
| 2022-06-29 | 221.49 | 223.33 | 219.98 | 219.98 | 203.88 | 1,644 |
| 2022-06-28 | 226.09 | 229.77 | 225.17 | 225.63 | 209.11 | 897 |
| 2022-06-27 | 229.83 | 230.00 | 224.48 | 224.56 | 208.12 | 788 |
| 2022-06-24 | 224.49 | 228.72 | 224.49 | 228.72 | 211.98 | 54 |
| 2022-06-23 | 218.02 | 219.56 | 215.18 | 219.56 | 203.49 | 142 |
| 2022-06-22 | 218.47 | 218.47 | 216.92 | 218.02 | 202.06 | 53 |
| 2022-06-21 | 218.79 | 218.79 | 215.04 | 218.62 | 202.62 | 169 |
| 2022-06-20 | 234.58 | 234.58 | 210.35 | 214.48 | 198.78 | 36 |
| 2022-06-17 | 213.36 | 214.75 | 211.05 | 213.78 | 198.13 | 123 |
| 2022-06-15 | 213.12 | 216.09 | 210.93 | 213.27 | 197.66 | 1,509 |
| 2022-06-14 | 210.00 | 215.66 | 207.06 | 207.69 | 192.49 | 383 |
| 2022-06-13 | 213.30 | 214.62 | 212.73 | 213.00 | 197.41 | 558 |
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.