Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	43.960	44.880	43.950	44.870	41.327	3,553,200
2023-06-14	44.390	44.960	43.860	44.170	40.682	3,727,600
2023-06-13	43.750	44.630	43.730	44.140	40.654	3,892,400
2023-06-12	44.340	44.470	43.340	43.720	40.268	6,342,000
2023-06-09	43.980	44.460	43.900	44.430	40.922	5,022,500
2023-06-08	43.620	43.880	43.310	43.850	40.387	4,346,300
2023-06-07	43.440	43.930	43.200	43.710	40.258	4,020,800
2023-06-06	42.580	43.900	42.440	43.410	39.982	4,823,800
2023-06-05	42.860	42.930	42.270	42.520	39.162	4,793,200
2023-06-02	41.810	43.160	41.690	42.740	39.365	6,904,800
2023-06-01	40.530	41.530	40.300	41.250	37.993	6,258,200
2023-05-31	40.290	40.530	39.900	40.200	37.026	7,645,900
2023-05-30	40.800	40.970	40.310	40.690	37.477	3,877,100
2023-05-26	40.420	40.990	40.390	40.780	37.560	3,107,800
2023-05-25	40.250	40.740	40.090	40.380	37.191	5,302,800
2023-05-24	40.920	41.010	40.290	40.420	37.228	3,300,400
2023-05-23	41.250	41.650	41.060	41.140	37.891	4,455,100
2023-05-22	41.040	41.350	40.790	41.250	37.993	3,248,300
2023-05-19	41.380	41.790	40.810	40.890	37.661	4,661,800
2023-05-18	40.470	41.120	40.390	41.080	37.836	4,175,500
2023-05-17	40.140	40.840	40.050	40.660	37.449	4,246,300
2023-05-16	40.380	40.580	39.650	39.670	36.537	3,409,100
2023-05-15	40.310	40.900	40.270	40.700	37.486	3,246,400
2023-05-12	41.050	41.060	39.810	40.150	36.980	5,724,100
2023-05-11	40.610	40.980	40.240	40.680	37.468	4,660,400
2023-05-10	41.900	42.090	40.750	41.020	37.781	3,657,700
2023-05-09	41.260	41.660	41.060	41.540	38.260	4,023,400
2023-05-08	41.530	41.700	41.190	41.500	38.223	3,216,900
2023-05-05	40.910	41.300	40.540	41.170	37.919	5,034,100
2023-05-04	40.490	40.800	39.760	40.080	36.915	5,724,700
2023-05-03	41.750	41.990	40.670	40.790	37.569	4,715,400
2023-05-02	42.080	42.160	40.950	41.610	38.324	6,363,500
2023-05-01	42.830	42.990	42.110	42.140	38.812	4,199,400
2023-04-28	41.700	42.840	41.660	42.590	39.227	3,668,000
2023-04-27	41.710	42.200	41.480	42.010	38.693	6,731,400
2023-04-26	42.350	42.790	41.690	41.790	38.149	4,174,300
2023-04-25	43.340	43.350	42.460	42.490	38.788	5,385,700
2023-04-24	44.050	44.170	43.620	43.850	40.030	3,839,400
2023-04-21	44.520	44.560	43.980	44.050	40.212	5,165,900
2023-04-20	44.920	45.180	44.470	44.840	40.934	5,452,700
2023-04-19	44.320	45.450	44.320	45.240	41.299	6,742,200
2023-04-18	43.890	44.940	42.730	44.890	40.979	12,528,700
2023-04-17	43.690	44.300	42.440	44.230	40.377	17,075,700
2023-04-14	46.840	47.240	46.160	46.360	42.321	4,597,500
2023-04-13	45.860	46.260	45.680	46.200	42.175	6,259,700
2023-04-12	45.950	45.990	45.080	45.830	41.837	6,261,200
2023-04-11	45.230	45.940	45.040	45.740	41.755	5,603,300
2023-04-10	44.850	45.500	44.720	45.230	41.290	3,621,200
2023-04-06	44.910	45.270	44.780	44.850	40.943	3,207,300
2023-04-05	44.130	44.970	44.080	44.880	40.970	3,473,700
2023-04-04	45.480	45.500	44.240	44.680	40.787	3,070,300
2023-04-03	45.440	45.590	44.790	45.150	41.217	4,744,500
2023-03-31	45.020	45.450	44.760	45.440	41.481	5,195,600
2023-03-30	45.590	45.790	44.740	44.900	40.988	5,727,900
2023-03-29	44.570	45.110	44.440	45.060	41.134	6,486,600
2023-03-28	43.380	43.960	43.380	43.910	40.085	3,567,500
2023-03-27	43.660	43.750	42.990	43.640	39.838	5,272,100
2023-03-24	42.430	42.890	41.570	42.750	39.026	5,972,900
2023-03-23	43.900	44.160	42.870	43.240	39.473	5,203,500
2023-03-22	45.210	45.340	43.900	43.950	40.121	4,974,200

← NewerPage 15 of 79 · 4,731 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.