Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	55.160	56.210	55.160	55.490	52.510	3,890,200
2024-03-01	55.940	56.200	55.270	55.490	52.510	2,833,500
2024-02-29	55.890	56.250	55.630	56.090	53.077	7,158,700
2024-02-28	55.540	56.110	55.380	55.640	52.652	3,186,500
2024-02-27	55.300	55.590	55.170	55.550	52.566	2,530,300
2024-02-26	55.330	56.180	55.190	55.280	52.311	3,677,700
2024-02-23	55.600	56.060	55.330	55.640	52.652	3,745,200
2024-02-22	55.310	55.630	55.040	55.360	52.387	3,041,400
2024-02-21	54.970	55.300	54.630	55.120	52.160	3,154,300
2024-02-20	54.040	55.190	54.030	54.870	51.923	4,865,800
2024-02-16	55.210	55.690	54.780	55.150	52.188	3,057,600
2024-02-15	54.790	55.420	54.720	55.290	52.320	3,641,500
2024-02-14	54.390	54.610	54.190	54.480	51.554	3,624,500
2024-02-13	55.010	55.140	53.400	53.890	50.996	3,888,800
2024-02-12	55.120	56.050	55.040	55.620	52.633	4,404,100
2024-02-09	55.010	55.360	54.830	55.220	52.254	2,625,600
2024-02-08	55.070	55.400	54.670	55.110	52.150	2,901,300
2024-02-07	55.130	55.450	54.660	55.270	52.301	3,391,000
2024-02-06	54.900	55.330	54.890	55.060	52.103	3,844,200
2024-02-05	55.270	55.370	54.780	55.010	52.055	4,354,400
2024-02-02	55.490	56.130	55.430	55.630	52.642	4,148,500
2024-02-01	55.500	55.830	54.680	55.500	52.519	3,594,600
2024-01-31	55.880	56.430	55.450	55.460	52.481	3,993,400
2024-01-30	56.160	56.250	55.720	56.040	53.030	3,817,200
2024-01-29	55.160	55.940	55.140	55.900	52.898	5,418,900
2024-01-26	55.460	55.830	55.130	55.330	52.358	3,115,500
2024-01-25	55.140	55.560	54.860	55.340	52.368	5,024,700
2024-01-24	54.950	55.310	54.730	54.910	51.961	3,884,500
2024-01-23	54.600	55.010	54.500	54.810	51.866	3,234,500
2024-01-22	55.110	55.560	54.740	54.830	51.885	5,682,700
2024-01-19	54.530	55.190	54.280	55.040	52.084	7,173,800
2024-01-18	54.850	54.980	53.990	54.640	51.308	3,682,200
2024-01-17	54.840	55.320	54.620	54.860	51.514	5,553,100
2024-01-16	55.000	55.470	54.580	55.390	52.012	7,344,500
2024-01-12	55.000	55.280	54.060	54.850	51.505	8,419,300
2024-01-11	52.490	52.810	52.210	52.730	49.514	6,656,200
2024-01-10	52.780	52.930	52.420	52.730	49.514	4,502,600
2024-01-09	52.520	53.180	52.350	52.950	49.721	4,932,300
2024-01-08	52.400	52.780	52.090	52.700	49.486	3,496,300
2024-01-05	51.860	52.760	51.860	52.390	49.195	2,778,800
2024-01-04	51.980	52.540	51.870	52.010	48.838	3,868,300
2024-01-03	52.440	52.500	51.790	51.800	48.641	3,172,900
2024-01-02	52.000	52.580	51.940	52.380	49.186	2,778,600
2023-12-29	52.200	52.300	51.880	52.050	48.876	1,853,100
2023-12-28	52.010	52.320	52.010	52.220	49.035	1,783,300
2023-12-27	51.940	52.140	51.660	52.070	48.895	1,651,300
2023-12-26	51.440	51.980	51.350	51.970	48.801	1,497,700
2023-12-22	51.590	51.880	51.330	51.470	48.331	2,484,600
2023-12-21	51.050	51.480	50.900	51.400	48.265	3,020,200
2023-12-20	51.510	51.930	50.870	50.900	47.796	3,440,800
2023-12-19	51.410	51.790	51.120	51.710	48.557	3,933,700
2023-12-18	52.050	52.080	51.320	51.430	48.294	4,751,200
2023-12-15	51.290	51.740	51.100	51.630	48.481	8,085,700
2023-12-14	51.480	51.990	51.320	51.620	48.472	7,383,100
2023-12-13	49.950	50.960	49.730	50.950	47.843	5,107,400
2023-12-12	49.540	50.140	49.480	49.910	46.866	3,382,200
2023-12-11	49.150	49.740	49.150	49.550	46.528	4,174,400
2023-12-08	48.500	49.240	48.340	49.060	46.068	3,668,800
2023-12-07	47.790	48.440	47.600	48.430	45.477	4,773,100
2023-12-06	48.690	49.340	47.480	47.520	44.622	6,061,500

← NewerPage 12 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.