Bank of New York Mellon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	51.137	51.173	50.963	50.963	46.517	370
2023-02-24	50.291	50.608	50.057	50.608	46.193	1,608
2023-02-23	50.584	50.604	50.190	50.249	45.866	1,250
2023-02-22	50.656	50.656	50.254	50.295	45.907	2,192
2023-02-21	51.214	51.214	50.482	50.582	46.169	2,592
2023-02-17	51.054	51.535	51.042	51.464	46.974	2,246
2023-02-16	51.314	51.432	51.312	51.410	46.925	1,338
2023-02-15	51.385	51.685	51.385	51.652	47.146	171
2023-02-14	51.766	52.214	51.716	51.790	47.272	2,255
2023-02-13	51.573	51.927	51.573	51.927	47.397	1,320
2023-02-10	51.290	51.336	51.222	51.336	46.858	613
2023-02-09	52.124	52.124	51.764	51.785	47.267	904
2023-02-08	51.327	51.767	51.327	51.767	47.251	640
2023-02-07	50.768	51.495	50.617	51.495	47.003	625
2023-02-06	49.960	50.360	49.959	50.333	45.942	2,458
2023-02-03	50.328	50.400	49.944	50.290	45.903	1,394
2023-02-02	50.871	51.090	50.867	51.090	46.633	1,665
2023-02-01	49.970	50.573	49.970	50.400	46.003	3,593
2023-01-31	49.915	50.098	49.910	50.098	45.728	5,033
2023-01-30	49.970	50.045	49.970	50.040	45.675	160
2023-01-27	50.556	50.650	50.420	50.420	46.021	905
2023-01-26	50.175	50.634	50.060	50.060	45.693	4,104
2023-01-25	49.384	49.482	49.283	49.482	45.165	675
2023-01-24	49.075	49.638	49.075	49.595	45.268	1,030
2023-01-23	49.275	49.419	49.275	49.318	45.015	363
2023-01-20	48.920	49.070	48.849	49.070	44.789	41,839
2023-01-19	48.600	48.835	48.490	48.835	44.237	3,032
2023-01-18	49.480	49.480	49.415	49.478	44.820	413
2023-01-17	48.970	50.070	48.620	49.910	45.211	17,872
2023-01-13	48.630	49.641	48.630	49.170	44.541	1,779
2023-01-12	48.749	48.749	48.560	48.670	44.088	359
2023-01-11	48.842	48.939	48.705	48.715	44.128	1,428
2023-01-10	48.215	48.215	48.215	48.215	43.675	110
2023-01-09	48.185	48.185	48.185	48.185	43.648	132
2023-01-06	47.443	47.865	47.443	47.835	43.331	418
2023-01-05	47.110	47.393	46.997	47.175	42.733	382
2023-01-04	46.300	48.010	46.300	47.715	43.223	607,721
2023-01-03	45.925	46.857	45.920	46.575	42.190	485
2022-12-29	44.895	45.600	44.895	45.600	41.307	132
2022-12-28	44.745	44.745	44.745	44.745	40.532	200
2022-12-23	44.378	44.378	44.378	44.378	40.199	200
2022-12-22	44.497	44.497	44.497	44.497	40.307	200
2022-12-20	44.665	44.805	44.283	44.283	40.113	970
2022-12-19	44.090	44.313	44.090	44.110	39.957	1,550
2022-12-16	43.936	44.060	43.607	43.607	39.501	1,817
2022-12-15	44.302	44.372	43.995	43.995	39.853	249
2022-12-14	45.550	45.703	45.550	45.605	41.311	1,510
2022-12-13	45.998	45.998	45.315	45.315	41.048	1,552
2022-12-09	45.035	45.035	44.537	44.537	40.344	1,081
2022-12-08	44.610	44.615	44.570	44.615	40.414	6,920
2022-12-07	43.540	44.700	43.540	44.585	40.387	300
2022-12-06	43.140	43.261	42.725	42.725	38.702	1,272
2022-12-05	44.930	44.930	43.995	43.995	39.853	565
2022-12-02	45.567	45.567	44.932	45.260	40.999	491
2022-12-01	45.900	45.900	45.099	45.350	41.080	5,902
2022-11-30	44.880	45.255	44.245	45.255	40.994	898
2022-11-28	45.250	45.250	44.880	44.925	40.695	155
2022-11-25	45.520	45.620	45.520	45.620	41.325	351
2022-11-22	45.459	45.753	44.650	44.650	40.446	16,073
2022-11-21	44.420	44.510	44.275	44.467	40.280	545

← NewerPage 16 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.