Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	45.250	45.820	44.760	44.920	41.757	8,145,300
2023-09-08	44.810	44.960	44.260	44.780	41.627	5,480,500
2023-09-07	44.620	45.060	44.620	44.850	41.692	3,860,500
2023-09-06	45.000	45.260	44.520	44.680	41.534	3,895,000
2023-09-05	45.400	45.920	45.150	45.200	42.018	4,542,900
2023-09-01	45.250	45.760	45.070	45.420	42.222	5,147,600
2023-08-31	44.670	44.910	44.420	44.870	41.711	5,077,200
2023-08-30	44.390	44.750	44.270	44.490	41.358	2,849,100
2023-08-29	44.370	44.590	44.050	44.340	41.218	2,571,200
2023-08-28	43.980	44.580	43.960	44.250	41.134	1,996,300
2023-08-25	43.690	44.000	43.290	43.730	40.651	2,951,500
2023-08-24	43.370	44.360	43.370	43.570	40.502	3,081,200
2023-08-23	42.950	43.590	42.750	43.530	40.465	3,070,200
2023-08-22	43.940	43.960	42.770	42.810	39.796	2,906,600
2023-08-21	44.010	44.130	43.220	43.760	40.679	2,943,500
2023-08-18	43.710	44.290	43.630	44.020	40.921	2,614,300
2023-08-17	44.440	44.560	43.920	44.100	40.995	2,960,500
2023-08-16	44.240	44.430	44.050	44.120	41.014	2,514,800
2023-08-15	44.630	44.930	44.150	44.400	41.274	3,190,700
2023-08-14	45.860	45.900	45.110	45.180	41.999	3,520,300
2023-08-11	45.620	46.140	45.570	46.010	42.771	3,630,500
2023-08-10	45.450	46.010	45.380	45.890	42.659	3,921,200
2023-08-09	45.690	46.030	45.240	45.270	42.083	3,661,900
2023-08-08	45.270	45.820	44.940	45.720	42.501	3,903,000
2023-08-07	45.590	46.510	45.530	46.330	43.068	4,616,500
2023-08-04	45.500	46.100	45.270	45.390	42.194	3,625,900
2023-08-03	45.140	45.770	44.970	45.560	42.352	5,054,900
2023-08-02	44.630	45.280	44.410	45.230	42.045	4,120,000
2023-08-01	45.210	45.400	44.680	45.160	41.980	3,401,500
2023-07-31	45.220	45.530	45.080	45.360	42.166	2,534,000
2023-07-28	45.890	45.920	44.720	44.980	41.813	2,715,100
2023-07-27	45.320	45.970	45.030	45.140	41.962	3,690,100
2023-07-26	45.000	45.930	44.910	45.620	42.018	4,537,300
2023-07-25	45.590	45.750	44.750	44.800	41.262	3,634,500
2023-07-24	45.050	46.130	45.000	45.510	41.916	4,043,000
2023-07-21	45.660	45.740	44.910	45.000	41.447	4,710,900
2023-07-20	45.630	45.830	45.100	45.630	42.027	6,894,200
2023-07-19	45.620	46.560	45.270	45.600	41.999	8,211,100
2023-07-18	43.760	45.830	43.100	45.330	41.750	10,867,000
2023-07-17	42.660	43.560	42.580	43.540	40.102	8,247,600
2023-07-14	45.680	45.700	42.080	42.530	39.172	12,803,700
2023-07-13	45.390	45.670	45.060	45.560	41.962	4,943,700
2023-07-12	45.200	45.540	45.010	45.220	41.649	5,945,100
2023-07-11	44.520	44.780	44.240	44.650	41.124	3,825,500
2023-07-10	44.150	44.630	43.960	44.110	40.627	3,865,700
2023-07-07	43.800	44.660	43.720	44.380	40.876	3,898,500
2023-07-06	43.810	43.920	43.220	43.820	40.360	3,372,000
2023-07-05	44.690	45.120	44.460	44.480	40.968	3,298,000
2023-07-03	44.620	45.320	44.580	45.070	41.511	1,446,500
2023-06-30	44.640	44.740	44.200	44.520	41.004	3,402,400
2023-06-29	43.870	44.210	43.650	44.200	40.710	3,857,700
2023-06-28	43.780	43.800	43.240	43.560	40.120	2,581,100
2023-06-27	43.070	43.840	42.790	43.840	40.378	5,966,000
2023-06-26	42.950	43.440	42.730	43.030	39.632	3,594,900
2023-06-23	42.740	43.030	42.440	42.840	39.457	5,123,900
2023-06-22	43.900	44.010	43.100	43.250	39.835	3,668,500
2023-06-21	44.420	44.520	43.980	44.000	40.526	3,149,300
2023-06-20	44.460	44.510	43.990	44.360	40.857	4,586,200
2023-06-16	45.000	45.120	44.340	44.650	41.124	12,632,000
2023-06-15	43.960	44.880	43.950	44.870	41.327	3,553,200

← NewerPage 14 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.