Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	48.580	48.730	48.070	48.430	45.477	2,862,000
2023-12-04	48.300	48.970	48.140	48.680	45.711	3,668,400
2023-12-01	48.230	48.980	48.050	48.710	45.739	3,274,200
2023-11-30	47.720	48.370	47.440	48.320	45.373	6,043,900
2023-11-29	47.270	47.880	47.230	47.550	44.650	2,818,500
2023-11-28	47.020	47.400	46.810	47.100	44.228	3,977,000
2023-11-27	47.120	47.220	46.810	47.000	44.134	4,074,500
2023-11-24	47.250	47.470	47.040	47.350	44.462	1,552,200
2023-11-22	47.010	47.310	46.710	47.220	44.340	2,850,900
2023-11-21	47.090	47.370	46.900	46.930	44.068	9,193,200
2023-11-20	47.240	47.390	46.760	47.120	44.246	4,790,100
2023-11-17	46.970	47.200	46.680	47.200	44.322	5,925,000
2023-11-16	46.550	46.870	46.040	46.480	43.645	3,904,100
2023-11-15	46.570	47.150	46.550	46.570	43.730	8,012,600
2023-11-14	46.000	46.870	46.000	46.450	43.617	7,886,300
2023-11-13	45.320	45.650	45.220	45.400	42.631	2,005,200
2023-11-10	45.320	45.720	45.130	45.660	42.875	3,596,900
2023-11-09	45.420	46.010	44.930	45.040	42.293	6,671,300
2023-11-08	44.730	45.090	44.320	44.970	42.228	4,320,900
2023-11-07	44.690	45.210	44.560	44.590	41.871	3,717,600
2023-11-06	45.320	45.420	44.550	44.990	42.246	4,017,700
2023-11-03	44.910	45.530	44.720	45.250	42.490	4,432,800
2023-11-02	43.600	44.350	43.460	44.240	41.542	7,494,400
2023-11-01	42.500	43.370	42.420	43.170	40.537	5,906,000
2023-10-31	42.320	42.650	42.180	42.500	39.908	3,662,000
2023-10-30	42.100	42.550	41.800	42.340	39.758	3,817,800
2023-10-27	41.980	42.030	41.500	41.630	39.091	5,848,600
2023-10-26	41.440	42.530	41.440	42.120	39.551	5,049,300
2023-10-25	41.590	42.000	41.280	41.850	38.903	5,640,300
2023-10-24	41.570	42.380	41.400	41.770	38.829	3,848,200
2023-10-23	41.550	41.900	41.360	41.490	38.569	4,688,200
2023-10-20	42.050	42.250	41.160	41.660	38.727	4,388,800
2023-10-19	43.250	43.420	42.110	42.190	39.220	5,829,300
2023-10-18	43.310	44.110	43.090	43.150	40.112	6,832,300
2023-10-17	41.000	43.920	39.660	43.440	40.382	17,157,700
2023-10-16	41.540	42.100	41.400	41.840	38.894	4,289,800
2023-10-13	41.440	41.990	41.030	41.180	38.281	3,921,000
2023-10-12	42.320	42.330	40.780	41.250	38.346	6,274,700
2023-10-11	42.180	42.570	41.920	42.150	39.182	2,979,300
2023-10-10	42.170	42.610	42.010	42.300	39.322	3,103,700
2023-10-09	41.640	42.130	41.630	41.930	38.978	3,415,500
2023-10-06	41.550	42.370	41.160	42.150	39.182	3,673,100
2023-10-05	40.930	41.780	40.870	41.690	38.755	3,936,400
2023-10-04	41.310	41.430	40.710	41.240	38.336	3,056,500
2023-10-03	41.530	41.710	41.180	41.320	38.411	3,426,300
2023-10-02	42.590	42.680	41.860	42.070	39.108	2,738,000
2023-09-29	43.000	43.370	42.500	42.650	39.647	3,394,800
2023-09-28	42.170	42.900	42.150	42.680	39.675	2,793,100
2023-09-27	42.440	42.510	41.910	42.170	39.201	3,108,000
2023-09-26	42.500	42.830	42.130	42.250	39.275	3,160,400
2023-09-25	42.440	42.980	42.300	42.890	39.870	2,196,500
2023-09-22	43.200	43.280	42.580	42.700	39.694	2,981,100
2023-09-21	43.540	43.680	43.090	43.160	40.121	3,411,200
2023-09-20	44.360	44.520	43.650	43.700	40.623	4,151,400
2023-09-19	44.810	44.960	44.050	44.120	41.014	3,372,800
2023-09-18	45.060	45.100	44.590	44.800	41.646	3,872,200
2023-09-15	45.420	45.620	45.000	45.210	42.027	16,217,200
2023-09-14	45.700	46.260	45.390	45.820	42.594	4,336,000
2023-09-13	45.730	45.770	45.030	45.270	42.083	5,613,400
2023-09-12	44.990	45.810	44.750	45.380	42.185	5,926,900

← NewerPage 13 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.