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
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
2021-10-20	300.05	331.94	300.05	330.88	302.79	111
2021-10-19	314.24	322.24	313.92	320.96	293.71	1,242
2021-10-18	317.13	317.13	316.20	316.20	289.36	94
2021-10-15	313.10	314.34	310.31	314.34	287.65	174
2021-10-14	302.87	313.41	302.87	313.10	286.52	60

← NewerPage 21 of 21 · 1,244 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.