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
2022-03-16	264.94	265.98	262.00	263.53	242.96	246
2022-03-15	260.00	264.00	257.40	262.29	241.81	473
2022-03-14	258.25	259.75	257.50	259.75	239.47	83
2022-03-11	251.60	256.30	251.60	252.89	233.15	422
2022-03-10	263.80	263.80	248.00	251.58	231.94	234
2022-03-09	265.46	265.46	262.08	263.67	243.09	149
2022-03-08	251.75	261.37	251.75	257.32	237.23	298
2022-03-07	256.04	257.92	252.96	255.87	235.90	1,190
2022-03-04	261.75	261.75	254.96	256.04	236.05	425
2022-03-03	268.92	268.92	261.00	261.76	241.33	729
2022-03-02	285.00	285.00	265.41	265.41	244.69	300
2022-02-25	272.43	280.70	272.43	280.70	258.79	150
2022-02-24	255.61	270.00	255.61	267.27	246.41	2,720
2022-02-23	281.96	281.96	267.15	267.15	246.30	486
2022-02-22	286.14	289.42	279.56	281.30	259.34	225
2022-02-21	292.37	292.37	282.75	282.75	260.68	437
2022-02-18	301.50	301.50	288.90	292.80	269.94	66
2022-02-17	320.78	321.00	297.28	297.92	274.66	758
2022-02-16	323.20	323.20	320.64	320.64	295.61	41
2022-02-15	320.76	324.48	320.51	320.51	295.49	664
2022-02-14	326.04	326.04	319.11	320.76	295.72	491
2022-02-11	330.99	333.30	326.04	326.04	300.59	60
2022-02-10	336.93	336.93	332.17	332.17	306.24	61
2022-02-09	338.36	338.36	329.67	332.17	306.24	203
2022-02-08	329.00	336.93	327.69	334.10	308.02	847
2022-02-07	322.41	329.01	322.41	329.01	303.33	167
2022-02-04	326.40	330.23	325.11	330.23	304.45	174
2022-02-03	313.00	325.76	313.00	321.92	296.79	48
2022-02-02	322.24	322.24	320.64	320.64	295.61	21
2022-02-01	314.96	320.23	313.00	320.23	295.23	877
2022-01-31	311.18	314.56	310.72	313.60	289.12	44
2022-01-28	359.11	359.11	309.34	314.96	290.37	53
2022-01-27	315.60	323.52	312.32	315.01	290.42	2,313
2022-01-26	323.00	323.00	318.40	318.40	292.47	445
2022-01-25	315.91	323.20	315.91	322.88	296.58	109
2022-01-24	315.19	315.89	304.90	315.89	290.16	34
2022-01-21	322.88	322.88	312.39	315.19	289.52	104
2022-01-20	325.44	330.24	325.44	328.00	301.28	150
2022-01-19	353.15	353.50	324.10	325.50	298.99	341
2022-01-18	349.15	352.45	344.75	348.60	320.21	1,584
2022-01-17	348.00	353.42	347.83	353.42	324.63	104
2022-01-14	350.46	350.46	349.00	349.60	321.12	71
2022-01-13	350.35	355.57	350.35	354.91	326.00	147
2022-01-12	352.85	353.50	348.60	348.60	320.21	12
2022-01-11	353.00	353.00	349.92	351.00	322.41	21
2022-01-10	352.10	357.00	352.10	353.85	325.03	85
2022-01-07	352.80	353.00	345.80	348.95	320.53	213
2022-01-06	345.28	348.84	345.28	348.50	320.11	61
2022-01-05	345.06	346.80	344.45	344.45	316.39	675
2022-01-04	336.98	346.00	335.02	344.68	316.61	1,586
2022-01-03	328.12	332.48	327.99	331.84	304.81	151
2021-12-30	326.37	326.37	321.78	321.78	295.57	1,993
2021-12-29	333.30	334.36	332.64	334.36	307.13	136
2021-12-28	330.00	332.97	330.00	330.54	303.62	150
2021-12-27	324.39	330.33	324.39	329.01	302.21	202
2021-12-23	330.33	333.63	330.33	331.60	304.59	256
2021-12-22	331.32	332.00	328.02	328.74	301.96	212
2021-12-21	332.80	332.98	331.20	331.23	304.25	113
2021-12-20	328.80	328.80	317.90	324.01	297.62	37
2021-12-17	326.55	328.80	326.04	328.80	302.02	206

← NewerPage 20 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.