Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	65.400	65.970	65.240	65.490	62.897	3,126,700
2024-08-21	65.460	65.580	65.010	65.240	62.656	3,026,300
2024-08-20	65.760	65.760	65.110	65.340	62.752	2,478,600
2024-08-19	65.640	65.930	65.350	65.740	63.137	2,309,600
2024-08-16	65.050	65.730	65.030	65.610	63.012	7,017,900
2024-08-15	64.770	65.260	64.500	64.980	62.407	3,811,100
2024-08-14	63.610	64.380	63.500	64.110	61.571	2,791,100
2024-08-13	63.600	63.630	62.830	63.550	61.033	2,355,700
2024-08-12	63.870	64.260	63.120	63.270	60.764	3,803,700
2024-08-09	63.370	63.810	63.230	63.780	61.254	3,460,600
2024-08-08	62.130	63.700	61.880	63.410	60.899	3,698,600
2024-08-07	63.120	63.530	61.550	61.700	59.257	3,704,800
2024-08-06	61.450	62.970	61.250	62.190	59.727	3,628,800
2024-08-05	61.600	62.240	60.930	61.420	58.988	5,604,800
2024-08-02	63.850	64.660	62.640	63.120	60.620	6,162,200
2024-08-01	65.240	65.480	64.130	64.640	62.080	4,958,600
2024-07-31	65.550	65.610	64.780	65.070	62.493	4,972,500
2024-07-30	65.010	65.630	64.860	65.240	62.656	3,208,700
2024-07-29	65.250	65.430	64.330	64.590	62.032	3,089,700
2024-07-26	65.060	65.860	64.930	65.350	62.762	3,898,700
2024-07-25	64.080	65.330	63.930	64.810	62.243	4,124,700
2024-07-24	63.780	64.630	63.570	63.900	61.369	4,727,900
2024-07-23	63.300	64.920	63.290	63.630	61.110	6,740,900
2024-07-22	62.360	63.290	62.080	63.260	60.755	4,426,900
2024-07-19	63.780	63.780	62.660	62.690	59.756	3,569,400
2024-07-18	64.000	64.400	62.750	63.480	60.509	6,165,400
2024-07-17	65.220	65.660	63.910	64.090	61.090	7,343,000
2024-07-16	65.550	65.900	64.790	65.020	61.977	5,198,300
2024-07-15	64.650	65.910	64.650	65.710	62.635	6,332,600
2024-07-12	63.130	64.930	62.630	64.690	61.662	9,394,500
2024-07-11	60.720	61.550	60.470	61.470	58.593	4,172,200
2024-07-10	60.200	60.740	60.020	60.700	57.859	3,097,100
2024-07-09	59.620	60.640	59.410	60.210	57.392	3,870,800
2024-07-08	60.040	60.180	59.190	59.540	56.753	3,977,500
2024-07-05	60.390	60.390	59.660	59.880	57.078	2,225,000
2024-07-03	60.740	60.910	60.290	60.470	57.640	1,528,600
2024-07-02	59.990	60.530	59.890	60.500	57.668	3,034,900
2024-07-01	60.490	60.560	59.780	60.110	57.297	2,637,400
2024-06-28	59.770	60.070	59.460	59.890	57.087	5,915,000
2024-06-27	59.570	59.710	59.000	59.540	56.753	3,901,100
2024-06-26	58.480	58.810	58.190	58.670	55.924	4,274,000
2024-06-25	59.090	59.250	58.610	58.790	56.039	2,009,300
2024-06-24	58.990	59.830	58.880	59.480	56.696	2,929,300
2024-06-21	58.830	58.950	58.410	58.820	56.067	12,312,100
2024-06-20	58.540	59.130	58.510	58.840	56.086	2,781,300
2024-06-18	58.160	58.700	57.790	58.680	55.934	3,376,900
2024-06-17	57.820	58.220	57.180	58.170	55.448	3,062,000
2024-06-14	58.010	58.400	57.750	58.020	55.305	2,329,800
2024-06-13	58.380	58.590	57.710	58.500	55.762	2,634,400
2024-06-12	59.580	59.720	58.350	58.610	55.867	3,105,400
2024-06-11	60.370	60.820	58.600	58.760	56.010	3,446,000
2024-06-10	59.920	60.870	59.800	60.740	57.897	3,844,200
2024-06-07	59.630	60.670	59.580	60.310	57.487	3,317,200
2024-06-06	58.880	59.930	58.440	59.910	57.106	3,822,300
2024-06-05	59.050	59.150	58.520	58.890	56.134	2,282,900
2024-06-04	59.100	59.390	58.400	58.870	56.115	2,646,100
2024-06-03	59.590	59.640	58.770	59.570	56.782	2,427,200
2024-05-31	58.500	59.690	58.380	59.610	56.820	5,168,600
2024-05-30	57.940	58.830	57.800	58.420	55.686	4,526,400
2024-05-29	57.650	57.980	57.260	57.760	55.057	2,873,500

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-07-02	9434:10000
1998-08-14	2:1
1996-08-09	2:1
1994-05-16	2:1

Dividends

Ex-date	Amount
2026-07-27	0.6300 USD
2026-04-27	0.5300 USD
2026-01-23	0.5300 USD
2025-10-27	0.5300 USD
2025-07-25	0.5300 USD
2025-04-21	0.4700 USD
2025-01-27	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.