Bank of New York Mellon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	47.040	47.040	46.686	46.990	44.116	1,823
2023-11-16	46.550	46.830	46.060	46.300	43.468	976
2023-11-15	46.830	47.119	46.680	46.860	43.994	1,308
2023-11-14	46.441	46.780	46.000	46.620	43.769	3,004
2023-11-13	45.370	45.491	45.280	45.288	42.519	2,328
2023-11-10	45.255	45.619	45.150	45.569	42.782	1,234
2023-11-09	45.420	45.710	45.415	45.572	42.785	2,327
2023-11-08	44.444	44.782	44.365	44.782	42.043	487
2023-11-07	44.750	45.180	44.620	44.620	41.891	115
2023-11-06	45.250	45.420	44.650	44.680	41.947	97,132
2023-11-03	44.920	45.500	44.905	45.490	42.708	1,011
2023-11-02	43.590	44.260	43.490	44.240	41.534	2,681
2023-11-01	42.590	43.335	42.490	43.335	40.685	1,936
2023-10-31	42.475	42.540	42.230	42.540	39.938	1,063
2023-10-30	41.961	42.230	41.890	42.230	39.647	27
2023-10-27	41.870	41.975	41.730	41.800	39.244	2,868
2023-10-26	41.440	42.370	41.440	42.190	39.610	897
2023-10-25	41.620	41.948	41.380	41.460	38.530	2,074
2023-10-24	41.640	42.120	41.500	41.700	38.753	1,687
2023-10-23	41.595	41.860	41.480	41.700	38.753	696
2023-10-20	42.075	42.170	41.213	41.930	38.967	2,064
2023-10-19	43.240	43.250	42.710	42.790	39.766	3,779
2023-10-18	43.910	44.000	43.210	43.260	40.203	252
2023-10-17	40.700	43.909	39.730	43.378	40.313	8,125
2023-10-16	41.635	41.930	41.390	41.840	38.883	2,844
2023-10-13	41.650	41.826	41.240	41.240	38.326	1,456
2023-10-12	41.811	42.320	40.941	40.995	38.098	2,052
2023-10-11	42.345	42.556	42.050	42.100	39.125	1,259
2023-10-10	42.490	42.560	42.170	42.400	39.404	2,445
2023-10-09	41.903	41.903	41.729	41.880	38.920	64
2023-10-06	41.550	42.260	41.210	42.220	39.236	2,714
2023-10-05	41.166	41.526	40.930	41.310	38.391	1,250
2023-10-04	41.220	41.390	40.749	40.934	38.041	1,391
2023-10-03	41.579	41.579	41.241	41.241	38.327	782
2023-10-02	42.590	42.600	42.020	42.020	39.051	1,526
2023-09-29	43.126	43.176	42.829	42.829	39.802	3,141
2023-09-28	42.386	42.855	42.346	42.711	39.693	865
2023-09-27	42.156	42.432	41.990	41.990	39.023	11,095
2023-09-26	42.440	42.774	42.369	42.369	39.375	147,773
2023-09-25	42.394	42.620	42.318	42.620	39.608	700
2023-09-22	43.200	43.202	42.776	42.927	39.894	1,222
2023-09-21	43.299	43.540	43.181	43.215	40.161	4,552
2023-09-20	44.315	44.437	44.305	44.305	41.174	771
2023-09-19	44.896	44.896	44.161	44.175	41.053	2,194
2023-09-18	45.060	45.060	44.675	44.679	41.521	584
2023-09-15	45.313	45.489	45.071	45.489	42.274	2,157
2023-09-14	45.666	46.195	45.666	45.985	42.735	709
2023-09-13	45.536	45.536	45.155	45.155	41.964	1,447
2023-09-12	44.990	45.526	44.990	45.047	41.864	1,906
2023-09-11	45.250	45.716	45.005	45.005	41.825	2,211
2023-09-08	44.576	44.718	44.449	44.718	41.558	503
2023-09-07	44.890	44.909	44.890	44.909	41.736	283
2023-09-06	45.002	45.002	44.530	44.530	41.383	726
2023-09-05	45.400	45.770	45.169	45.208	42.014	1,150
2023-09-01	45.320	45.645	45.250	45.451	42.239	1,152
2023-08-30	44.662	44.662	44.331	44.618	41.465	275
2023-08-29	44.069	44.410	44.069	44.410	41.272	96
2023-08-25	43.816	43.816	43.377	43.637	40.553	175
2023-08-24	43.776	44.359	43.370	43.677	40.590	358,452
2023-08-23	43.007	43.448	43.007	43.448	40.378	625

← NewerPage 13 of 21 · 1,220 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.