Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	43.180	43.930	42.910	43.270	39.500	7,227,600
2023-03-17	43.760	43.820	42.300	42.580	38.870	11,173,700
2023-03-16	43.520	44.750	43.010	44.400	40.532	7,326,000
2023-03-15	44.190	44.380	43.230	44.010	40.176	10,377,800
2023-03-14	45.560	46.220	45.200	45.730	41.746	9,702,700
2023-03-13	45.860	46.090	44.040	44.120	40.276	14,691,200
2023-03-10	47.360	48.460	46.480	47.310	43.188	8,288,800
2023-03-09	49.590	49.750	47.650	48.000	43.818	7,043,500
2023-03-08	49.580	50.380	49.500	49.800	45.461	4,988,700
2023-03-07	51.010	51.200	49.400	49.500	45.188	6,113,300
2023-03-06	51.390	51.840	51.090	51.140	46.685	4,328,500
2023-03-03	50.370	51.600	50.360	51.330	46.858	5,540,200
2023-03-02	50.350	50.390	49.590	50.190	45.817	3,902,700
2023-03-01	50.240	50.870	50.240	50.520	46.119	4,165,800
2023-02-28	50.880	51.160	50.700	50.880	46.447	5,744,800
2023-02-27	50.970	51.250	50.720	50.840	46.411	3,919,500
2023-02-24	49.980	50.650	49.660	50.460	46.064	4,243,400
2023-02-23	50.510	50.670	50.040	50.290	45.909	4,337,400
2023-02-22	50.510	50.760	49.880	50.160	45.790	3,608,400
2023-02-21	51.200	51.300	50.210	50.430	46.037	4,759,800
2023-02-17	51.110	51.630	50.970	51.500	47.013	3,036,200
2023-02-16	51.370	51.560	51.200	51.290	46.822	3,833,500
2023-02-15	51.310	51.830	51.310	51.770	47.260	3,274,900
2023-02-14	51.640	52.260	51.600	51.710	47.205	3,558,100
2023-02-13	51.370	52.010	51.270	51.920	47.397	3,269,300
2023-02-10	51.290	51.590	51.110	51.400	46.922	3,769,000
2023-02-09	52.010	52.230	51.500	51.570	47.077	6,053,500
2023-02-08	51.250	51.980	51.090	51.780	47.269	4,441,400
2023-02-07	50.300	51.590	50.300	51.430	46.949	6,652,900
2023-02-06	49.860	50.560	49.750	50.540	46.137	4,795,300
2023-02-03	49.890	50.740	49.780	50.230	45.854	7,106,600
2023-02-02	51.010	51.110	49.870	50.170	45.799	7,285,500
2023-02-01	49.970	51.260	49.910	50.800	46.374	6,485,400
2023-01-31	49.690	50.580	49.560	50.570	46.164	6,531,400
2023-01-30	49.690	50.250	49.640	49.770	45.434	4,589,900
2023-01-27	50.570	50.670	50.050	50.060	45.699	7,450,500
2023-01-26	50.240	50.710	49.940	50.610	46.201	4,308,200
2023-01-25	49.060	50.000	49.050	49.990	45.635	3,606,400
2023-01-24	49.280	49.760	48.880	49.460	45.151	4,304,400
2023-01-23	49.240	49.620	49.090	49.340	45.041	5,320,500
2023-01-20	48.790	49.240	48.440	49.240	44.950	6,801,900
2023-01-19	48.710	49.050	48.250	48.920	44.320	7,254,000
2023-01-18	49.350	49.950	49.180	49.230	44.601	10,813,100
2023-01-17	48.970	50.090	48.600	49.680	45.009	11,402,000
2023-01-13	47.660	49.670	47.630	49.030	44.420	13,424,100
2023-01-12	48.470	48.760	47.890	48.160	43.632	8,980,800
2023-01-11	48.030	48.960	47.900	48.180	43.650	6,987,300
2023-01-10	48.100	48.370	47.860	48.010	43.496	3,746,600
2023-01-09	47.980	48.750	47.980	48.140	43.614	4,021,800
2023-01-06	47.470	48.070	47.140	47.950	43.442	4,277,100
2023-01-05	47.220	47.530	46.930	47.210	42.771	4,269,000
2023-01-04	47.580	48.030	47.100	47.440	42.979	7,777,700
2023-01-03	45.980	46.940	45.770	46.300	41.947	5,319,300
2022-12-30	45.320	45.560	45.160	45.520	41.240	3,116,100
2022-12-29	44.910	45.730	44.800	45.660	41.367	3,088,400
2022-12-28	44.820	44.930	44.560	44.630	40.434	2,013,100
2022-12-27	44.810	44.920	44.510	44.820	40.606	2,109,600
2022-12-23	44.440	44.710	44.200	44.650	40.452	2,273,400
2022-12-22	44.450	44.790	43.670	44.480	40.298	2,669,800
2022-12-21	44.800	45.070	44.630	44.780	40.570	3,291,800

← NewerPage 16 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.