Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	57.650	57.980	57.260	57.760	55.057	2,873,500
2024-05-28	58.980	59.150	58.140	58.240	55.514	2,402,300
2024-05-24	58.570	59.140	58.510	59.090	56.324	2,098,300
2024-05-23	58.990	58.990	58.110	58.330	55.600	2,554,900
2024-05-22	58.860	59.170	58.480	58.970	56.210	3,219,900
2024-05-21	58.920	59.170	58.690	59.080	56.315	2,557,900
2024-05-20	59.520	59.700	58.770	58.950	56.191	1,928,000
2024-05-17	59.060	59.550	58.690	59.500	56.715	2,903,200
2024-05-16	58.800	59.220	58.750	58.770	56.019	2,604,200
2024-05-15	58.630	58.940	58.400	58.800	56.048	2,710,800
2024-05-14	57.900	58.450	57.810	58.350	55.619	2,878,900
2024-05-13	58.610	58.750	57.840	57.850	55.143	2,144,300
2024-05-10	58.540	58.740	58.330	58.440	55.705	3,255,500
2024-05-09	57.320	58.520	57.320	58.350	55.619	3,793,600
2024-05-08	57.230	57.750	57.120	57.510	54.818	2,939,800
2024-05-07	57.420	57.970	57.360	57.400	54.714	2,820,100
2024-05-06	57.500	57.600	56.980	57.480	54.790	2,403,000
2024-05-03	56.910	57.210	56.480	57.000	54.332	2,214,000
2024-05-02	56.920	57.170	56.310	56.600	53.951	3,187,600
2024-05-01	56.530	56.930	56.080	56.460	53.818	4,054,000
2024-04-30	57.190	57.300	56.460	56.490	53.846	3,530,000
2024-04-29	57.390	57.820	57.080	57.330	54.647	2,638,500
2024-04-26	57.250	57.700	57.080	57.320	54.637	2,058,000
2024-04-25	57.300	57.690	56.760	57.180	54.504	3,254,100
2024-04-24	57.030	58.010	56.990	57.950	54.838	3,226,000
2024-04-23	57.140	57.840	57.090	57.440	54.355	2,861,400
2024-04-22	56.720	57.470	56.320	57.160	54.090	2,936,300
2024-04-19	55.420	56.410	55.420	56.290	53.267	4,420,700
2024-04-18	54.880	55.540	54.760	55.250	52.283	3,473,900
2024-04-17	54.140	54.980	54.090	54.460	51.535	4,513,900
2024-04-16	55.370	55.690	52.640	54.000	51.100	8,232,800
2024-04-15	55.810	56.070	54.570	55.090	52.131	6,132,700
2024-04-12	55.210	55.980	54.660	55.050	52.093	4,933,900
2024-04-11	55.590	55.720	54.680	55.370	52.396	3,396,500
2024-04-10	56.500	56.730	55.520	55.680	52.689	3,432,000
2024-04-09	57.240	57.420	56.360	57.200	54.128	2,759,800
2024-04-08	56.970	57.330	56.690	57.020	53.957	3,564,700
2024-04-05	56.640	56.960	56.070	56.740	53.692	3,671,100
2024-04-04	58.000	58.280	56.690	56.770	53.721	2,465,300
2024-04-03	57.000	57.720	57.000	57.660	54.563	3,289,600
2024-04-02	56.980	57.340	56.850	57.050	53.986	2,766,600
2024-04-01	57.460	57.520	56.760	56.960	53.901	2,450,000
2024-03-28	57.110	57.890	57.050	57.620	54.525	3,116,300
2024-03-27	56.900	57.230	56.460	56.930	53.872	3,021,700
2024-03-26	56.600	56.990	56.470	56.610	53.569	2,607,600
2024-03-25	56.560	57.080	56.420	56.540	53.503	2,862,900
2024-03-22	57.290	57.450	56.410	56.470	53.437	2,769,100
2024-03-21	56.490	57.350	56.390	57.280	54.203	3,447,300
2024-03-20	55.140	56.220	54.950	56.150	53.134	2,352,700
2024-03-19	54.990	55.290	54.870	55.240	52.273	3,589,200
2024-03-18	54.570	54.950	54.210	54.940	51.989	3,178,700
2024-03-15	53.920	54.650	53.870	54.410	51.488	8,966,900
2024-03-14	55.050	55.290	54.220	54.450	51.525	5,194,300
2024-03-13	55.240	55.570	55.040	55.280	52.311	4,519,600
2024-03-12	55.750	55.820	54.950	55.120	52.160	3,223,600
2024-03-11	55.040	55.890	54.880	55.610	52.623	3,013,000
2024-03-08	55.780	56.160	55.430	55.470	52.491	3,290,100
2024-03-07	55.880	56.110	55.500	55.730	52.737	2,745,800
2024-03-06	55.820	55.940	55.000	55.780	52.784	4,466,900
2024-03-05	55.400	56.360	55.340	55.890	52.888	3,945,400

← NewerPage 11 of 79 · 4,730 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.