Bank of New York Mellon Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	54.790	55.320	54.740	55.310	52.332	3,085
2024-02-14	54.268	54.620	54.268	54.330	51.405	691
2024-02-13	55.017	55.040	53.605	53.605	50.719	6,413
2024-02-12	54.925	56.040	54.925	55.990	52.976	2,383
2024-02-09	55.110	55.335	54.870	55.335	52.356	234,335
2024-02-08	55.070	55.210	54.672	55.210	52.238	1,881
2024-02-07	55.160	55.450	54.671	55.440	52.455	2,768
2024-02-06	55.020	55.316	54.918	54.918	51.961	1,193
2024-02-05	55.172	55.270	54.885	55.140	52.171	4,756
2024-02-02	55.510	55.985	55.442	55.730	52.730	2,018
2024-02-01	55.460	55.816	54.735	55.340	52.361	122,716
2024-01-31	55.880	56.399	55.860	55.910	52.900	2,209
2024-01-30	56.213	56.270	55.730	56.020	53.004	2,988
2024-01-29	55.328	55.670	55.160	55.340	52.361	1,689
2024-01-26	55.495	55.826	55.130	55.220	52.247	2,827
2024-01-25	55.279	55.555	54.910	55.161	52.191	6,226
2024-01-24	55.030	55.290	54.950	55.140	52.171	4,288
2024-01-23	54.788	54.985	54.514	54.840	51.888	4,185
2024-01-22	55.370	55.545	54.935	54.935	51.978	2,904
2024-01-19	54.590	54.870	54.440	54.830	51.878	1,229
2024-01-18	54.908	54.920	54.000	54.280	50.960	5,071
2024-01-17	55.390	55.390	54.640	54.680	51.336	821
2024-01-16	55.345	55.400	54.583	55.202	51.826	244,275
2024-01-12	54.860	55.224	54.110	54.760	51.411	6,626
2024-01-11	52.526	52.670	52.330	52.610	49.393	658
2024-01-10	52.950	52.950	52.470	52.481	49.271	14,332
2024-01-09	52.436	53.059	52.410	52.970	49.730	11,859
2024-01-08	52.300	52.470	52.278	52.398	49.193	591
2024-01-05	52.010	52.635	52.010	52.452	49.244	14,357
2024-01-04	51.800	52.420	51.800	52.410	49.204	15,201
2024-01-03	52.310	52.410	51.865	52.210	49.017	2,087
2024-01-02	52.100	52.575	52.000	52.555	49.341	2,929
2023-12-29	52.220	52.290	51.950	52.030	48.848	277
2023-12-28	52.100	52.260	52.090	52.250	49.055	36
2023-12-27	51.942	52.060	51.942	52.060	48.876	332
2023-12-22	51.650	51.810	51.520	51.530	48.379	409
2023-12-21	51.120	51.406	51.000	51.100	47.975	505
2023-12-20	51.510	51.890	51.470	51.580	48.426	5,542
2023-12-19	51.410	51.700	51.120	51.670	48.510	28,510
2023-12-18	52.050	52.050	51.340	51.370	48.228	1,244
2023-12-15	51.360	51.549	51.134	51.270	48.134	502
2023-12-14	50.950	51.970	50.950	51.470	48.322	71,183
2023-12-13	49.860	50.350	49.760	50.350	47.271	954
2023-12-12	49.550	50.080	49.410	49.840	46.792	1,017
2023-12-11	49.310	49.700	49.150	49.650	46.614	183
2023-12-08	48.370	49.080	48.270	49.020	46.022	934
2023-12-07	47.940	48.370	47.744	48.350	45.393	1,214
2023-12-06	48.690	49.260	47.910	48.040	45.102	251
2023-12-05	48.299	48.630	48.110	48.630	45.656	2,421
2023-12-04	48.640	48.951	48.200	48.800	45.816	175
2023-12-01	48.260	48.949	47.970	48.690	45.712	2,095
2023-11-30	47.756	48.200	47.670	48.100	45.158	1,158
2023-11-29	47.390	47.810	47.250	47.700	44.783	1,893
2023-11-28	47.020	47.380	46.817	47.120	44.238	2,892
2023-11-27	47.180	47.210	46.855	46.860	43.994	685
2023-11-24	47.570	47.570	47.140	47.320	44.426	914
2023-11-22	47.110	47.261	46.856	47.140	44.257	2,458
2023-11-21	47.220	47.370	46.977	47.090	44.210	17,394
2023-11-20	46.850	47.260	46.830	47.260	44.370	3,112
2023-11-17	47.040	47.040	46.686	46.990	44.116	1,823

← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.6300 USD
2026-04-27	0.5300 USD
2026-01-22	0.5300 USD
2025-10-24	0.5300 USD
2025-07-24	0.5300 USD
2025-04-17	0.4700 USD
2025-01-24	0.4700 USD
2024-10-21	0.4700 USD
2024-07-22	0.4700 USD
2024-04-25	0.4200 USD
2024-01-19	0.4200 USD
2023-10-26	0.4200 USD
2023-07-27	0.4200 USD
2023-04-27	0.3700 USD
2023-01-20	0.3700 USD
2022-10-26	0.3700 USD
2022-07-22	0.3700 USD
2022-04-27	0.3400 USD
2022-01-28	0.3400 USD
2021-10-29	0.3400 USD
2021-07-26	0.3400 USD
2021-04-27	0.3100 USD
2021-01-29	0.3100 USD
2020-10-27	0.3100 USD
2020-07-24	0.3100 USD
2020-04-27	0.3100 USD
2020-01-24	0.3100 USD
2019-10-25	0.3100 USD
2019-07-26	0.3100 USD
2019-04-26	0.2800 USD
2019-01-25	0.2800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.