The Bank of New York Mellon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 328.00 | 334.46 | 328.00 | 334.46 | 307.22 | 28 |
| 2021-12-15 | 323.31 | 325.50 | 322.88 | 325.50 | 298.99 | 130 |
| 2021-12-14 | 316.78 | 324.80 | 316.78 | 323.31 | 296.98 | 182 |
| 2021-12-13 | 316.16 | 320.94 | 316.16 | 320.94 | 294.80 | 1,058 |
| 2021-12-10 | 319.75 | 320.64 | 319.36 | 319.83 | 293.78 | 98 |
| 2021-12-09 | 312.19 | 320.85 | 312.19 | 319.71 | 293.67 | 74 |
| 2021-12-08 | 316.00 | 316.00 | 312.32 | 313.28 | 287.76 | 37 |
| 2021-12-07 | 315.61 | 318.47 | 315.52 | 315.53 | 289.83 | 159 |
| 2021-12-06 | 314.37 | 320.23 | 311.58 | 315.61 | 289.90 | 608 |
| 2021-12-03 | 317.75 | 317.75 | 310.33 | 310.33 | 285.05 | 321 |
| 2021-12-02 | 310.33 | 317.75 | 308.64 | 317.75 | 291.87 | 1,622 |
| 2021-12-01 | 308.65 | 316.20 | 308.65 | 310.33 | 285.05 | 224 |
| 2021-11-30 | 312.78 | 312.78 | 309.44 | 312.00 | 286.59 | 1,110 |
| 2021-11-29 | 325.85 | 326.72 | 319.60 | 320.80 | 294.67 | 651 |
| 2021-11-26 | 318.72 | 324.37 | 314.01 | 324.37 | 297.95 | 126 |
| 2021-11-25 | 331.60 | 331.60 | 331.60 | 331.60 | 304.59 | 2 |
| 2021-11-24 | 328.92 | 331.00 | 328.92 | 331.00 | 304.04 | 5 |
| 2021-11-23 | 328.28 | 331.98 | 328.28 | 329.67 | 302.82 | 1,640 |
| 2021-11-22 | 328.96 | 328.96 | 327.97 | 327.97 | 301.26 | 107 |
| 2021-11-19 | 313.60 | 320.96 | 313.60 | 320.96 | 294.82 | 113 |
| 2021-11-18 | 321.75 | 323.92 | 319.68 | 321.28 | 295.11 | 371 |
| 2021-11-17 | 323.73 | 323.73 | 320.70 | 321.75 | 295.54 | 156 |
| 2021-11-16 | 326.55 | 329.01 | 324.13 | 328.35 | 301.61 | 43 |
| 2021-11-12 | 326.08 | 328.24 | 325.44 | 328.24 | 301.50 | 283 |
| 2021-11-11 | 326.00 | 326.55 | 326.00 | 326.55 | 299.95 | 100 |
| 2021-11-10 | 322.24 | 327.50 | 322.24 | 327.50 | 300.82 | 154 |
| 2021-11-09 | 321.52 | 321.52 | 320.00 | 320.00 | 293.94 | 8 |
| 2021-11-08 | 327.69 | 327.69 | 326.04 | 326.04 | 299.48 | 19 |
| 2021-11-05 | 329.33 | 330.66 | 325.38 | 326.04 | 299.48 | 218 |
| 2021-11-04 | 337.62 | 337.62 | 328.02 | 331.42 | 304.43 | 94 |
| 2021-11-03 | 339.00 | 342.04 | 333.88 | 337.62 | 310.12 | 128 |
| 2021-11-01 | 340.98 | 340.98 | 338.25 | 338.25 | 310.70 | 74 |
| 2021-10-29 | 332.22 | 337.50 | 332.22 | 334.90 | 307.62 | 42 |
| 2021-10-28 | 330.24 | 337.28 | 330.24 | 337.28 | 309.81 | 194 |
| 2021-10-27 | 329.00 | 329.20 | 327.89 | 327.89 | 300.05 | 61 |
| 2021-10-26 | 330.16 | 332.31 | 330.16 | 331.32 | 303.19 | 659 |
| 2021-10-25 | 337.28 | 337.28 | 329.00 | 329.00 | 301.07 | 253 |
| 2021-10-22 | 340.79 | 344.76 | 337.28 | 337.28 | 308.65 | 391 |
| 2021-10-21 | 337.59 | 337.59 | 335.28 | 335.28 | 306.82 | 24 |
← NewerPage 21 of 21 · 1,239 trading days
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.