The Bank of New York Mellon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 215.60 | 216.03 | 213.30 | 213.30 | 197.68 | 173 |
| 2022-06-09 | 225.50 | 225.50 | 218.58 | 218.58 | 202.58 | 579 |
| 2022-06-08 | 222.18 | 224.02 | 221.95 | 221.95 | 205.70 | 37 |
| 2022-06-07 | 223.53 | 225.72 | 223.53 | 224.84 | 208.38 | 46 |
| 2022-06-06 | 220.66 | 222.86 | 220.66 | 220.88 | 204.71 | 80 |
| 2022-06-03 | 223.52 | 223.52 | 218.90 | 218.90 | 202.87 | 128 |
| 2022-06-02 | 220.00 | 222.64 | 217.80 | 221.29 | 205.09 | 1,159 |
| 2022-06-01 | 223.30 | 223.30 | 216.04 | 220.00 | 203.89 | 101 |
| 2022-05-31 | 220.00 | 223.30 | 215.50 | 223.06 | 206.73 | 270 |
| 2022-05-30 | 220.29 | 221.90 | 220.00 | 220.00 | 203.89 | 103 |
| 2022-05-27 | 217.14 | 221.10 | 217.14 | 220.29 | 204.16 | 135 |
| 2022-05-26 | 217.80 | 219.15 | 217.62 | 217.62 | 201.69 | 72 |
| 2022-05-25 | 215.86 | 217.56 | 215.04 | 215.04 | 199.30 | 56 |
| 2022-05-24 | 214.08 | 214.08 | 207.02 | 211.15 | 195.69 | 105 |
| 2022-05-23 | 216.21 | 216.30 | 214.60 | 214.60 | 198.89 | 977 |
| 2022-05-20 | 216.30 | 216.30 | 210.00 | 212.73 | 197.16 | 706 |
| 2022-05-19 | 216.03 | 216.03 | 209.00 | 213.54 | 197.91 | 321 |
| 2022-05-18 | 218.96 | 218.96 | 216.04 | 216.04 | 200.22 | 75 |
| 2022-05-17 | 219.12 | 220.76 | 219.00 | 220.76 | 204.60 | 86 |
| 2022-05-16 | 219.12 | 219.12 | 219.12 | 219.12 | 203.08 | 0 |
| 2022-05-13 | 224.62 | 224.62 | 218.00 | 219.12 | 203.08 | 30 |
| 2022-05-12 | 218.46 | 219.99 | 216.92 | 218.87 | 202.85 | 375 |
| 2022-05-11 | 223.08 | 223.08 | 218.07 | 218.07 | 202.11 | 75 |
| 2022-05-10 | 222.12 | 222.12 | 219.12 | 220.27 | 204.14 | 421 |
| 2022-05-09 | 222.42 | 223.52 | 218.33 | 222.13 | 205.87 | 344 |
| 2022-05-06 | 224.62 | 224.62 | 220.22 | 222.42 | 206.14 | 295 |
| 2022-05-05 | 220.44 | 221.82 | 219.78 | 221.82 | 205.58 | 507 |
| 2022-05-04 | 213.46 | 218.24 | 213.46 | 217.00 | 201.11 | 513 |
| 2022-05-03 | 215.04 | 216.93 | 213.46 | 213.46 | 197.83 | 363 |
| 2022-05-02 | 214.20 | 216.30 | 212.52 | 216.30 | 200.47 | 133 |
| 2022-04-29 | 211.33 | 214.20 | 207.96 | 207.96 | 192.74 | 969 |
| 2022-04-28 | 213.78 | 216.09 | 211.89 | 215.25 | 199.49 | 326 |
| 2022-04-27 | 210.00 | 215.00 | 210.00 | 215.00 | 199.26 | 267 |
| 2022-04-26 | 220.23 | 220.81 | 215.69 | 219.56 | 203.49 | 312 |
| 2022-04-25 | 211.50 | 217.15 | 211.50 | 217.15 | 200.20 | 363 |
| 2022-04-22 | 214.83 | 215.46 | 212.94 | 212.94 | 196.32 | 206 |
| 2022-04-20 | 219.12 | 219.78 | 217.58 | 218.02 | 201.00 | 500 |
| 2022-04-19 | 216.92 | 218.68 | 216.92 | 217.58 | 200.60 | 5,529 |
| 2022-04-18 | 220.00 | 220.00 | 211.60 | 214.64 | 197.88 | 387 |
| 2022-04-14 | 228.10 | 228.60 | 223.00 | 223.00 | 205.59 | 155 |
| 2022-04-13 | 224.50 | 227.26 | 221.00 | 227.26 | 209.52 | 1,471 |
| 2022-04-12 | 225.00 | 227.26 | 222.18 | 223.33 | 205.90 | 705 |
| 2022-04-11 | 226.54 | 228.85 | 226.31 | 226.31 | 208.64 | 83 |
| 2022-04-08 | 229.00 | 230.92 | 227.10 | 227.10 | 209.37 | 201 |
| 2022-04-07 | 227.59 | 228.62 | 224.00 | 227.93 | 210.14 | 713 |
| 2022-04-06 | 228.62 | 228.62 | 226.55 | 227.59 | 209.82 | 275 |
| 2022-04-05 | 230.00 | 231.38 | 227.24 | 228.62 | 210.77 | 415 |
| 2022-04-04 | 229.45 | 230.88 | 224.50 | 228.76 | 210.90 | 369 |
| 2022-04-01 | 237.12 | 237.60 | 229.44 | 229.45 | 211.54 | 870 |
| 2022-03-31 | 245.05 | 246.00 | 237.50 | 237.50 | 218.96 | 521 |
| 2022-03-30 | 254.96 | 254.96 | 246.75 | 246.75 | 227.49 | 227 |
| 2022-03-29 | 247.50 | 252.97 | 247.50 | 251.50 | 231.87 | 95 |
| 2022-03-28 | 249.68 | 254.52 | 248.25 | 249.91 | 230.40 | 235 |
| 2022-03-25 | 251.87 | 252.25 | 249.69 | 249.69 | 230.20 | 275 |
| 2022-03-24 | 251.68 | 253.00 | 247.86 | 251.87 | 232.21 | 488 |
| 2022-03-23 | 256.96 | 257.00 | 251.05 | 251.68 | 232.03 | 639 |
| 2022-03-22 | 259.48 | 259.48 | 257.40 | 257.40 | 237.31 | 90 |
| 2022-03-21 | 258.64 | 260.00 | 256.00 | 256.43 | 236.41 | 1,533 |
| 2022-03-18 | 262.04 | 262.04 | 259.22 | 261.33 | 240.93 | 286 |
| 2022-03-17 | 257.00 | 264.91 | 257.00 | 264.91 | 244.23 | 127 |
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.