Bank of New York Mellon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	43.215	43.215	43.215	43.215	38.797	37
2022-08-22	43.125	43.570	43.110	43.570	39.116	254
2022-08-19	44.360	44.360	43.722	43.818	39.338	364
2022-08-18	44.420	44.420	44.219	44.280	39.753	342
2022-08-17	44.730	44.879	44.730	44.790	40.211	1
2022-08-16	44.420	45.260	44.420	45.260	40.633	709
2022-08-15	44.970	44.970	44.313	44.632	40.069	170
2022-08-12	44.500	44.575	44.360	44.575	40.018	41
2022-08-11	44.340	44.355	44.195	44.335	39.802	558
2022-08-10	43.855	44.200	43.855	44.124	39.613	248
2022-08-08	43.830	43.830	43.520	43.520	39.071	126
2022-08-05	43.000	43.540	43.000	43.540	39.089	115
2022-08-04	43.740	43.740	43.535	43.535	39.084	161
2022-08-03	43.145	43.519	43.145	43.519	39.070	1,933
2022-08-02	42.850	43.388	42.620	43.388	38.952	169
2022-08-01	43.075	43.158	42.940	42.940	38.550	334
2022-07-29	43.080	43.480	43.080	43.350	38.918	1
2022-07-28	42.835	42.835	42.835	42.835	38.456	250
2022-07-27	42.260	42.293	42.170	42.293	37.969	366
2022-07-26	42.462	42.462	42.282	42.282	37.959	812
2022-07-25	43.150	43.150	42.933	43.121	38.712	125
2022-07-22	43.450	43.450	42.475	42.475	38.133	366
2022-07-21	43.298	43.369	43.140	43.140	38.397	122
2022-07-20	43.400	43.400	43.020	43.135	38.393	589
2022-07-18	43.935	44.265	43.035	43.035	38.304	242
2022-07-15	42.020	42.455	42.020	42.455	37.788	130
2022-07-14	40.140	40.335	39.880	40.215	35.794	1,052
2022-07-13	41.370	41.370	41.100	41.100	36.582	27
2022-07-12	41.300	41.300	41.300	41.300	36.760	1
2022-07-11	41.450	41.450	41.450	41.450	36.893	113
2022-07-08	42.170	42.170	42.170	42.170	37.534	230
2022-07-07	42.470	42.470	42.170	42.192	37.554	31
2022-07-06	41.599	41.820	41.308	41.308	36.767	64
2022-07-05	41.580	41.580	40.990	41.555	36.987	2,710
2022-07-01	41.700	41.700	41.220	41.220	36.688	13
2022-06-30	41.620	41.770	41.220	41.695	37.111	275
2022-06-29	42.890	42.890	42.375	42.460	37.792	21
2022-06-28	43.768	43.768	43.280	43.285	38.526	214
2022-06-27	43.710	43.710	43.096	43.126	38.385	23
2022-06-24	42.030	43.438	42.030	43.438	38.663	484
2022-06-23	42.130	42.130	41.537	41.580	37.009	6,356
2022-06-21	42.240	42.240	41.855	41.855	37.254	535
2022-06-17	41.490	41.630	41.350	41.630	37.053	30
2022-06-16	40.660	41.070	40.660	41.070	36.555	2,847
2022-06-15	42.108	42.108	41.654	41.778	37.185	456
2022-06-14	41.700	42.010	40.785	40.785	36.301	347
2022-06-13	41.950	41.950	41.700	41.700	37.116	197
2022-06-10	43.181	43.320	42.664	42.664	37.974	811
2022-06-09	45.022	45.025	44.762	44.762	39.841	1,765
2022-06-08	45.570	45.758	45.390	45.390	40.400	12
2022-06-07	45.610	45.689	45.610	45.689	40.666	1
2022-06-06	46.060	46.665	46.060	46.596	41.473	723
2022-06-01	46.540	46.540	45.225	45.640	40.623	225
2022-05-31	46.480	46.578	45.780	46.578	41.457	18,096
2022-05-27	45.815	45.876	45.815	45.860	40.818	1,875
2022-05-26	45.370	45.785	45.350	45.610	40.596	436
2022-05-25	44.290	44.850	44.220	44.220	39.359	202
2022-05-24	44.360	44.360	43.385	43.385	38.615	97
2022-05-23	44.720	45.175	44.720	44.946	40.005	276
2022-05-20	43.805	43.970	43.090	43.090	38.353	233

← NewerPage 18 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.