Bank of New York Mellon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	40.516	40.891	40.516	40.891	37.652	2,920
2023-05-25	40.220	40.729	40.220	40.245	37.057	6,601
2023-05-24	40.910	41.140	40.379	41.140	37.881	8,290
2023-05-23	41.509	41.597	41.427	41.590	38.296	1,646
2023-05-22	41.080	41.150	40.899	41.150	37.891	367
2023-05-19	41.498	41.689	41.498	41.689	38.387	201
2023-05-18	40.496	40.621	40.434	40.621	37.404	334
2023-05-17	40.247	40.600	40.199	40.600	37.384	2,403
2023-05-16	40.410	40.469	39.651	39.651	36.510	584
2023-05-15	40.608	40.780	40.497	40.755	37.527	338
2023-05-12	41.120	41.120	39.990	39.995	36.827	37,518
2023-05-11	40.459	40.889	40.401	40.665	37.444	38,184
2023-05-10	42.072	42.072	40.870	40.898	37.659	908
2023-05-09	41.530	41.530	41.112	41.148	37.889	399,493
2023-05-05	40.860	41.269	40.860	40.968	37.723	844
2023-05-04	40.291	40.291	39.832	39.882	36.723	809
2023-05-03	41.473	41.473	41.315	41.330	38.056	1,105
2023-05-02	42.066	42.066	41.067	41.370	38.093	744
2023-04-28	41.700	42.755	41.700	42.730	39.345	1,242
2023-04-27	41.739	41.905	41.505	41.619	38.322	1,299
2023-04-26	42.300	42.744	42.131	42.427	38.725	1,860
2023-04-25	43.340	43.340	42.590	42.590	38.875	2,867
2023-04-24	44.170	44.170	43.902	43.902	40.072	663
2023-04-21	44.300	44.530	44.071	44.071	40.226	1,689
2023-04-20	45.111	45.111	45.026	45.036	41.107	684
2023-04-19	44.765	45.390	44.320	45.122	41.186	3,961
2023-04-18	43.930	44.765	42.975	44.372	40.501	11,547
2023-04-17	43.060	43.901	42.709	43.759	39.941	692
2023-04-14	46.840	47.070	46.208	46.299	42.260	9,543
2023-04-13	45.930	46.130	45.782	46.100	42.078	12,928
2023-04-12	45.830	45.988	45.183	45.183	41.242	8,524
2023-04-11	45.180	45.738	45.069	45.710	41.722	620,085
2023-04-06	45.046	45.235	44.863	44.910	40.992	712
2023-04-05	44.100	44.741	44.100	44.741	40.838	800
2023-04-04	44.783	45.480	44.341	44.390	40.518	75,181
2023-04-03	45.504	45.569	44.839	44.995	41.070	1,297
2023-03-31	44.809	45.177	44.809	45.128	41.191	4,581
2023-03-30	45.575	45.686	44.941	44.941	41.021	568
2023-03-29	44.506	45.007	44.476	44.880	40.965	4,071
2023-03-28	43.706	43.763	43.543	43.705	39.892	2,880
2023-03-27	43.105	43.530	43.081	43.430	39.641	1,766
2023-03-24	42.254	42.532	41.709	42.532	38.821	4,001
2023-03-23	43.950	44.059	43.703	43.814	39.991	15,525
2023-03-22	45.138	45.223	44.806	44.806	40.898	4,079
2023-03-21	44.618	45.281	44.618	45.272	41.322	11,244
2023-03-20	43.190	43.791	42.926	43.265	39.491	5,514
2023-03-17	43.760	43.760	42.498	42.498	38.791	27,990
2023-03-16	43.280	44.265	43.054	44.159	40.307	142,235
2023-03-15	43.990	44.331	43.382	43.382	39.597	8,019
2023-03-14	45.660	46.135	45.410	45.415	41.453	4,353
2023-03-13	45.562	45.731	44.441	44.826	40.916	3,942
2023-03-10	47.357	48.237	46.530	46.939	42.844	5,122
2023-03-09	49.800	49.800	47.881	47.958	43.774	60,158
2023-03-08	49.678	50.350	49.671	49.729	45.390	4,572
2023-03-07	51.130	51.146	49.505	49.532	45.211	796
2023-03-06	51.364	51.661	51.364	51.557	47.059	2,323
2023-03-03	50.342	50.987	50.342	50.987	46.539	926
2023-03-02	49.909	50.128	49.601	49.919	45.564	1,737
2023-03-01	50.713	50.723	50.399	50.610	46.195	2,315
2023-02-28	50.830	51.026	50.821	50.977	46.530	4,782

← NewerPage 15 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.