Bank of New York Mellon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	44.478	44.750	44.457	44.750	40.537	1,101
2022-11-17	43.196	43.196	43.196	43.196	39.129	113
2022-11-16	43.850	43.850	43.585	43.585	39.481	153
2022-11-15	43.815	43.815	43.801	43.801	39.677	60
2022-11-14	44.330	44.330	44.240	44.240	40.075	5
2022-11-11	44.310	44.639	44.200	44.524	40.332	767
2022-11-10	43.638	44.520	43.530	44.520	40.328	1,325
2022-11-09	42.370	42.370	42.320	42.370	38.381	33
2022-11-08	42.367	42.825	42.367	42.540	38.535	336
2022-11-07	42.810	42.810	42.590	42.695	38.675	55
2022-11-04	42.701	42.701	42.225	42.225	38.249	272
2022-11-03	42.040	42.040	41.175	41.615	37.697	14,352
2022-11-02	42.245	43.140	42.215	42.215	38.240	606,129
2022-11-01	42.110	42.360	42.110	42.215	38.240	709
2022-10-31	42.195	42.270	42.090	42.220	38.245	59
2022-10-28	41.860	42.325	41.860	42.325	38.340	394
2022-10-27	41.780	42.122	41.752	42.117	38.152	1,278
2022-10-26	41.238	41.810	41.238	41.810	37.873	700
2022-10-25	40.540	41.494	40.475	41.466	37.227	505
2022-10-24	40.430	40.990	40.430	40.960	36.772	842
2022-10-21	38.550	39.679	38.470	39.655	35.601	725
2022-10-20	38.993	39.620	38.580	38.580	34.636	968
2022-10-19	39.893	39.970	38.720	38.770	34.806	1,050
2022-10-18	40.940	41.339	39.803	39.803	35.734	2,504
2022-10-17	40.640	40.810	39.730	40.498	36.358	1,571
2022-10-14	39.370	39.830	38.599	38.599	34.652	2,001
2022-10-13	36.545	38.915	36.468	38.915	34.937	1,872
2022-10-12	38.480	38.480	37.810	37.810	33.944	20,041
2022-10-11	38.875	38.875	38.820	38.820	34.851	135
2022-10-10	39.790	39.790	39.330	39.586	35.539	120
2022-10-07	40.012	40.680	39.410	39.410	35.381	19,921
2022-10-06	41.192	41.192	40.875	40.875	36.696	464
2022-10-05	40.950	41.202	40.927	41.190	36.979	964
2022-10-04	40.602	41.310	40.520	41.130	36.925	3,644
2022-10-03	39.020	39.795	38.484	39.795	35.727	1,793
2022-09-30	38.789	39.467	38.789	39.427	35.396	2,944
2022-09-29	39.064	39.064	38.633	39.046	35.054	2,078
2022-09-28	39.020	39.167	38.888	39.163	35.159	1,485
2022-09-27	39.470	39.550	38.517	39.470	35.435	26,450
2022-09-26	39.820	40.159	39.820	40.003	35.913	113
2022-09-23	40.560	40.560	39.673	39.844	35.771	1,549
2022-09-22	42.300	42.300	41.380	41.380	37.149	27,641
2022-09-21	43.270	43.467	42.793	42.793	38.418	15,990
2022-09-20	43.725	43.725	43.105	43.105	38.698	1,603
2022-09-16	44.090	44.090	44.075	44.075	39.569	100
2022-09-15	44.910	44.910	44.910	44.910	40.319	68
2022-09-14	44.200	44.530	43.802	43.802	39.324	642
2022-09-13	44.220	44.550	43.960	44.550	39.995	1,406
2022-09-12	44.500	44.620	44.500	44.620	40.058	261
2022-09-09	44.220	44.221	44.089	44.089	39.582	149
2022-09-08	42.080	43.630	42.080	43.630	39.169	140
2022-09-07	41.595	42.450	41.595	42.450	38.110	121
2022-09-06	41.390	41.390	40.750	40.920	36.737	10
2022-09-02	41.890	42.140	41.370	41.380	37.149	1,818
2022-09-01	40.725	41.179	40.725	41.179	36.969	225
2022-08-31	41.777	41.780	41.777	41.780	37.509	1
2022-08-30	42.100	42.100	41.725	41.725	37.459	64
2022-08-26	43.500	43.780	42.251	42.380	38.047	416
2022-08-25	43.150	43.575	43.150	43.575	39.120	81
2022-08-24	43.275	43.275	43.275	43.275	38.851	23

← NewerPage 17 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.