Bank of New York Mellon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	61.860	62.540	61.010	61.010	53.880	861
2022-02-11	63.015	63.960	62.484	62.484	55.181	2,400
2022-02-10	63.288	64.596	63.288	63.662	56.222	19,334
2022-02-09	63.990	63.990	63.440	63.440	56.026	1,391
2022-02-08	63.108	63.796	63.050	63.700	56.255	3,022
2022-02-07	61.825	62.120	61.825	62.120	54.860	382
2022-02-04	61.460	61.790	61.460	61.790	54.568	22
2022-02-03	61.100	61.555	61.053	61.555	54.361	1,000
2022-02-02	60.254	60.254	60.254	60.254	53.212	41
2022-02-01	59.260	59.880	59.224	59.740	52.758	10,100
2022-01-31	58.070	58.770	58.070	58.770	51.901	459
2022-01-28	58.000	58.000	57.325	57.670	50.930	279
2022-01-27	59.130	60.560	58.360	58.360	51.239	1,026
2022-01-26	59.650	59.650	59.040	59.335	52.095	136
2022-01-25	58.935	59.115	57.590	59.115	51.902	725
2022-01-24	56.050	57.020	55.690	57.020	50.063	204
2022-01-21	59.900	59.900	57.590	57.800	50.747	2,729
2022-01-20	59.160	61.063	59.160	60.490	53.109	491
2022-01-19	63.198	63.198	59.340	59.340	52.100	848
2022-01-18	62.020	62.620	62.020	62.075	54.501	330
2022-01-17	63.562	63.562	63.562	63.562	55.806	470
2022-01-14	62.602	63.530	62.515	63.100	55.401	790
2022-01-13	63.710	64.345	63.710	64.345	56.494	427
2022-01-12	63.370	63.510	63.035	63.035	55.344	439
2022-01-11	62.185	62.845	62.120	62.845	55.177	577
2022-01-10	63.190	63.360	62.260	62.560	54.927	1,136
2022-01-07	61.400	61.592	61.350	61.592	54.077	551
2022-01-06	61.660	61.660	60.450	60.990	53.548	22
2022-01-05	61.120	61.385	60.950	61.370	53.882	208
2022-01-04	60.460	61.022	60.430	60.675	53.272	2,089
2021-12-30	58.300	58.300	58.078	58.090	51.002	3,335
2021-12-23	58.180	58.180	58.180	58.180	51.081	1
2021-12-22	57.805	58.205	57.805	58.078	50.992	686
2021-12-21	57.500	57.870	57.500	57.570	50.545	20,522
2021-12-20	57.500	57.500	55.347	56.218	49.359	2,950
2021-12-17	57.230	58.090	57.230	57.650	50.616	2,522
2021-12-16	58.820	58.820	58.200	58.570	51.423	304
2021-12-15	56.125	56.420	56.125	56.420	49.536	10
2021-12-14	56.180	57.320	56.180	57.320	50.326	230
2021-12-13	56.900	56.900	55.940	56.200	49.343	964
2021-12-10	57.060	57.060	56.950	56.950	50.001	1
2021-12-09	56.310	57.545	56.190	57.545	50.524	497
2021-12-08	56.460	57.350	56.110	56.435	49.549	1,008
2021-12-07	56.230	56.230	55.860	55.860	49.044	371
2021-12-06	55.510	55.810	54.900	55.810	49.000	20
2021-12-03	55.820	55.820	55.610	55.610	48.824	1
2021-12-02	55.580	56.130	55.580	56.130	49.281	6
2021-12-01	54.823	56.195	54.823	55.100	48.377	25,919
2021-11-30	56.320	56.320	54.835	54.835	48.144	588
2021-11-29	57.490	57.490	56.830	56.830	49.896	300
2021-11-26	57.020	57.120	56.115	57.120	50.150	186
2021-11-24	59.090	59.200	59.090	59.160	51.941	444
2021-11-22	57.800	58.502	57.800	58.502	51.364	575
2021-11-19	57.258	57.258	56.880	56.880	49.940	249
2021-11-18	58.180	58.180	57.695	58.022	50.942	160
2021-11-17	59.150	59.150	57.912	57.912	50.846	236,725
2021-11-16	59.850	59.850	59.850	59.850	52.547	66
2021-11-15	60.210	60.290	59.985	60.290	52.934	150,717
2021-11-12	60.000	60.000	59.711	59.960	52.644	409
2021-11-11	59.815	60.292	59.815	60.292	52.935	435

← NewerPage 20 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.