Bank of New York Mellon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	42.525	43.048	42.525	43.048	38.316	108
2022-05-18	44.170	44.200	43.405	43.405	38.633	267
2022-05-17	44.288	44.540	44.190	44.238	39.375	43
2022-05-16	43.135	43.135	43.090	43.090	38.353	150
2022-05-13	43.420	43.600	43.300	43.600	38.807	165
2022-05-12	42.160	42.790	41.930	42.125	37.494	393
2022-05-10	43.840	43.860	42.630	42.630	37.943	1
2022-05-09	43.370	43.370	43.195	43.230	38.477	360
2022-05-06	44.130	44.130	43.410	43.440	38.664	13
2022-05-05	44.500	44.500	43.335	44.020	39.181	272
2022-05-04	43.300	43.528	43.282	43.525	38.740	561
2022-05-03	42.900	43.370	42.900	43.370	38.602	157
2022-04-28	42.900	42.900	42.900	42.900	38.184	1
2022-04-27	42.660	42.690	42.230	42.605	37.921	588
2022-04-26	44.218	44.485	43.580	43.630	38.531	102
2022-04-25	43.695	43.695	43.185	43.425	38.350	415
2022-04-22	45.907	45.907	44.680	44.680	39.458	127
2022-04-21	47.610	47.690	46.730	46.919	41.436	208
2022-04-20	46.990	47.120	46.890	47.120	41.613	59
2022-04-19	46.470	46.530	46.470	46.530	41.092	1
2022-04-13	47.140	48.080	47.140	48.080	42.461	545
2022-04-12	48.450	48.490	47.980	47.980	42.373	1
2022-04-11	48.200	48.755	48.200	48.215	42.580	1,120
2022-04-08	48.030	48.440	47.940	48.440	42.779	9
2022-04-07	48.110	48.110	47.185	47.605	42.041	275,808
2022-04-06	48.511	48.511	47.985	48.290	42.646	82
2022-04-05	49.294	49.320	49.285	49.320	43.556	514
2022-04-04	49.500	49.730	48.589	49.260	43.503	272
2022-04-01	49.610	49.810	49.527	49.530	43.741	51
2022-03-31	51.780	51.780	50.740	50.740	44.810	651
2022-03-30	52.232	52.232	52.000	52.000	45.923	108
2022-03-29	52.640	52.640	52.415	52.468	46.336	800
2022-03-28	52.380	52.450	52.020	52.020	45.940	68
2022-03-25	52.200	52.845	52.200	52.640	46.488	412
2022-03-24	51.740	51.740	51.740	51.740	45.693	120
2022-03-22	52.570	52.630	52.570	52.630	46.479	56
2022-03-21	52.300	52.345	51.870	51.870	45.807	1,176
2022-03-18	53.290	53.290	51.472	51.800	45.746	149
2022-03-17	51.200	51.966	50.555	51.966	45.893	86
2022-03-16	51.720	52.486	51.390	51.470	45.455	538
2022-03-15	50.910	50.910	50.235	50.578	44.667	250
2022-03-14	50.418	50.418	50.418	50.418	44.526	291
2022-03-11	51.140	51.140	50.630	50.630	44.713	324
2022-03-10	51.175	51.175	49.140	49.490	43.706	185
2022-03-09	50.730	52.800	50.730	52.130	46.037	821
2022-03-08	50.690	51.265	50.100	50.649	44.730	271
2022-03-07	50.087	50.535	50.075	50.260	44.386	2,993
2022-03-04	51.095	51.390	50.536	50.536	44.630	9,318
2022-03-03	52.440	52.495	51.660	52.170	46.073	5,373
2022-03-02	50.580	52.545	50.580	52.455	46.324	704
2022-03-01	52.620	52.620	49.860	49.899	44.067	584
2022-02-28	52.660	52.895	52.660	52.895	46.713	781
2022-02-25	52.950	54.300	52.500	54.220	47.883	276,352
2022-02-24	51.611	51.970	50.745	50.965	45.009	3,235
2022-02-23	54.768	54.775	54.715	54.773	48.371	815
2022-02-22	56.000	56.550	55.425	55.425	48.947	815
2022-02-18	57.440	57.440	56.194	56.341	49.756	1,025
2022-02-17	61.556	61.556	58.050	58.050	51.266	3,303
2022-02-16	61.755	62.735	61.755	62.735	55.403	246
2022-02-15	62.530	62.530	62.030	62.420	55.124	324

← NewerPage 19 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.