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
2024-10-31	436.56	436.56	436.04	436.30	426.79	14
2024-10-30	441.76	444.84	436.48	436.48	426.96	315
2024-10-29	437.80	441.76	437.80	441.76	432.13	148
2024-10-28	430.00	439.03	430.00	439.03	429.46	367
2024-10-25	432.00	432.58	431.71	432.58	423.15	13
2024-10-24	437.31	437.31	435.16	435.16	425.67	181
2024-10-23	434.30	435.59	433.44	433.87	424.41	152
2024-10-22	444.40	444.40	433.01	433.01	423.57	89
2024-10-21	434.40	434.40	432.15	432.15	422.73	144
2024-10-18	428.60	428.60	428.60	428.60	419.25	7
2024-10-17	443.20	443.37	439.59	439.59	430.00	152
2024-10-16	435.86	437.00	434.09	434.09	422.87	78
2024-10-15	424.62	433.90	424.62	431.29	420.14	88
2024-10-14	416.02	424.62	416.02	424.62	413.64	29
2024-10-11	420.12	427.14	415.80	415.80	405.05	82
2024-10-10	412.46	415.33	412.46	414.10	403.39	134
2024-10-09	412.05	412.46	410.03	412.46	401.80	18
2024-10-08	403.60	404.40	403.60	404.40	393.94	95
2024-10-07	394.00	395.46	394.00	395.46	385.23	5
2024-10-04	391.01	392.58	388.44	388.44	378.40	34
2024-10-03	385.32	385.32	385.32	385.32	375.36	1
2024-10-02	386.49	386.49	386.49	386.49	376.50	1
2024-10-01	388.00	390.39	388.00	390.39	380.30	156
2024-09-30	390.00	390.00	387.27	387.27	377.26	32
2024-09-27	390.39	392.30	390.39	391.56	381.44	221
2024-09-26	389.60	389.60	389.60	389.60	379.53	3
2024-09-25	392.73	396.24	392.73	395.85	385.61	55
2024-09-24	391.60	393.20	391.20	393.20	383.03	30
2024-09-23	401.20	401.20	401.20	401.20	390.83	50
2024-09-20	390.39	394.68	390.39	394.68	384.48	6
2024-09-19	385.71	388.44	385.71	388.44	378.40	25
2024-09-18	387.27	390.78	387.27	390.78	380.68	33
2024-09-17	388.44	388.44	388.44	388.44	378.40	1
2024-09-16	384.18	388.74	384.18	387.60	377.58	49
2024-09-13	383.76	383.76	383.76	383.76	373.84	297
2024-09-12	388.83	388.83	386.88	386.88	376.88	40
2024-09-11	384.56	384.56	384.56	384.56	374.62	52
2024-09-10	378.88	378.88	378.88	378.88	369.08	74
2024-09-09	377.40	378.88	377.40	378.88	369.08	18
2024-09-06	372.40	373.54	372.02	373.54	363.88	229
2024-09-05	385.32	385.32	378.86	378.86	369.06	130
2024-09-04	386.46	386.46	386.46	386.46	376.47	3
2024-09-03	380.76	385.70	380.76	383.04	373.14	285
2024-09-02	380.78	380.78	380.78	380.78	370.93	10
2024-08-30	380.36	380.36	380.36	380.36	370.53	0
2024-08-29	380.36	380.36	380.36	380.36	370.53	4
2024-08-28	370.74	370.74	370.74	370.74	361.15	3
2024-08-27	366.49	366.49	366.49	366.49	357.01	0
2024-08-26	366.49	366.49	366.49	366.49	357.01	9
2024-08-23	366.49	366.49	366.49	366.49	357.01	48
2024-08-22	362.00	366.48	362.00	366.48	357.00	76
2024-08-21	357.84	357.84	357.84	357.84	348.59	10
2024-08-20	357.12	357.12	357.12	357.12	347.89	2
2024-08-19	356.40	356.40	352.80	352.80	343.68	100
2024-08-16	356.65	356.65	356.65	356.65	347.43	0
2024-08-15	356.65	356.65	356.65	356.65	347.43	71
2024-08-14	340.25	349.65	340.25	349.65	340.61	4
2024-08-13	345.00	356.65	345.00	347.20	338.22	3
2024-08-12	350.70	350.70	350.70	350.70	341.63	0
2024-08-09	350.70	350.70	350.70	350.70	341.63	95

← NewerPage 9 of 21 · 1,240 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.