Bank of New York Mellon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	43.860	43.860	43.041	43.041	39.999	239
2023-08-21	44.018	44.018	43.241	43.241	40.185	1,255
2023-08-18	43.660	44.206	43.660	44.081	40.966	496
2023-08-17	44.289	44.360	44.125	44.125	41.007	486
2023-08-16	44.240	44.329	44.172	44.172	41.051	298
2023-08-15	44.761	44.761	44.345	44.345	41.211	477
2023-08-14	45.391	45.391	45.365	45.365	42.159	200
2023-08-11	45.729	45.925	45.624	45.925	42.680	68
2023-08-10	45.684	45.944	45.666	45.877	42.635	558
2023-08-09	45.690	45.947	45.394	45.520	42.303	918
2023-08-08	45.129	45.425	45.058	45.425	42.215	818
2023-08-07	46.100	46.445	46.100	46.421	43.140	1,932
2023-08-04	45.530	46.037	45.530	45.978	42.728	545
2023-08-03	45.140	45.535	45.094	45.535	42.317	1,269
2023-08-02	44.483	44.936	44.483	44.630	41.476	89,872
2023-08-01	45.340	45.340	44.760	44.952	41.775	346
2023-07-31	45.338	45.338	45.178	45.178	41.985	810
2023-07-28	45.890	45.890	45.287	45.287	42.087	1,406
2023-07-27	45.249	45.917	45.187	45.200	42.006	3,476
2023-07-26	45.386	45.915	45.105	45.710	42.089	834
2023-07-25	45.338	45.358	45.042	45.042	41.474	566
2023-07-24	45.350	46.095	45.350	45.729	42.107	903
2023-07-21	45.588	45.588	44.979	45.180	41.601	3,855
2023-07-20	45.627	45.806	45.124	45.469	41.867	3,159
2023-07-19	45.620	46.535	45.505	45.505	41.901	4,341
2023-07-18	44.190	45.740	43.666	45.232	41.649	4,215
2023-07-17	42.610	43.510	42.610	43.185	39.764	2,812
2023-07-14	45.350	45.350	42.369	42.548	39.178	1,520
2023-07-13	45.319	45.607	45.217	45.607	41.994	1,523
2023-07-12	45.140	45.337	45.095	45.135	41.560	1,545
2023-07-11	44.534	44.663	44.110	44.645	41.109	374,209
2023-07-10	44.055	44.443	44.010	44.305	40.796	5,462
2023-07-07	43.800	44.615	43.800	44.615	41.081	6,293
2023-07-06	43.696	43.696	43.232	43.671	40.212	3,185
2023-07-05	44.690	44.830	44.577	44.830	41.279	2,755
2023-07-03	44.610	45.260	44.610	45.260	41.675	2,819
2023-06-30	44.569	44.569	44.270	44.367	40.852	3,439
2023-06-29	44.046	44.046	43.778	43.972	40.489	3,359
2023-06-28	43.389	43.447	43.307	43.399	39.961	1,676
2023-06-27	42.986	43.329	42.982	43.329	39.897	4,316
2023-06-26	42.950	43.213	42.847	43.169	39.750	868
2023-06-23	42.832	42.927	42.609	42.927	39.527	4,204
2023-06-22	44.420	44.420	43.281	43.310	39.880	263,844
2023-06-21	44.156	44.299	44.056	44.299	40.790	1,717
2023-06-20	44.510	44.510	44.031	44.301	40.792	32,797
2023-06-19	45.120	45.120	45.120	45.120	41.546	572
2023-06-16	44.820	44.820	44.459	44.588	41.056	3,495
2023-06-15	44.070	44.503	44.070	44.503	40.978	3,853
2023-06-14	44.390	44.911	44.030	44.030	40.543	2,450
2023-06-13	43.750	44.595	43.750	44.310	40.800	2,857
2023-06-12	44.340	44.340	43.670	43.671	40.212	4,445
2023-06-09	43.980	44.213	43.980	44.129	40.634	585
2023-06-08	43.531	43.755	43.320	43.755	40.289	1,432
2023-06-07	43.644	43.800	43.366	43.790	40.322	2,039
2023-06-06	42.580	43.879	42.580	43.569	40.118	1,440
2023-06-05	42.860	42.860	42.395	42.605	39.230	590
2023-06-02	41.810	43.051	41.761	43.032	39.623	3,944
2023-06-01	40.300	41.485	40.300	41.321	38.048	1,029
2023-05-31	40.285	40.494	39.983	39.997	36.829	1,353
2023-05-30	40.941	40.941	40.461	40.691	37.468	1,511

← NewerPage 14 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.