Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	44.340	44.820	44.190	44.290	40.126	3,099,100
2022-12-19	44.040	44.580	43.910	44.170	40.017	3,739,100
2022-12-16	43.630	44.210	43.550	44.090	39.944	5,047,600
2022-12-15	44.130	44.570	43.840	44.240	40.080	3,761,000
2022-12-14	45.650	45.760	44.610	44.940	40.715	4,285,200
2022-12-13	46.000	46.330	45.200	45.720	41.421	6,162,900
2022-12-12	44.710	45.000	44.510	44.850	40.633	4,732,800
2022-12-09	44.530	45.220	44.470	44.710	40.506	4,406,200
2022-12-08	44.800	45.010	44.330	44.590	40.397	5,331,200
2022-12-07	42.590	44.900	42.240	44.610	40.416	11,740,600
2022-12-06	43.200	43.670	42.570	42.840	38.812	5,192,800
2022-12-05	44.980	45.100	43.770	44.040	39.899	3,535,000
2022-12-02	45.270	45.600	44.870	45.220	40.968	3,022,100
2022-12-01	45.900	46.000	45.010	45.760	41.457	4,608,100
2022-11-30	44.880	45.960	44.240	45.900	41.584	6,046,000
2022-11-29	44.790	45.010	44.530	44.840	40.624	3,003,200
2022-11-28	45.250	45.450	44.690	44.800	40.588	3,626,700
2022-11-25	45.520	45.850	45.400	45.670	41.376	1,146,700
2022-11-23	45.140	45.750	45.020	45.490	41.213	2,981,600
2022-11-22	44.940	45.820	44.770	45.240	40.986	3,793,300
2022-11-21	44.420	44.720	44.210	44.650	40.452	2,985,400
2022-11-18	44.530	44.970	44.180	44.560	40.370	3,913,500
2022-11-17	43.170	44.000	42.970	43.880	39.754	5,799,300
2022-11-16	43.830	44.110	43.520	43.810	39.691	3,010,300
2022-11-15	43.830	44.190	43.250	43.830	39.709	5,454,500
2022-11-14	44.330	44.610	43.550	43.580	39.482	4,189,300
2022-11-11	44.250	44.700	43.960	44.520	40.334	5,808,700
2022-11-10	43.630	44.550	43.380	44.070	39.926	8,734,200
2022-11-09	42.500	42.710	42.040	42.100	38.142	2,820,500
2022-11-08	42.490	43.010	42.240	42.700	38.685	4,825,800
2022-11-07	42.810	42.850	42.280	42.420	38.431	5,968,700
2022-11-04	42.050	42.860	41.920	42.490	38.495	5,520,800
2022-11-03	41.600	41.900	41.130	41.530	37.625	5,055,300
2022-11-02	42.280	43.270	42.030	42.040	38.087	4,617,800
2022-11-01	42.430	42.530	41.850	42.230	38.259	3,911,800
2022-10-31	41.930	42.400	41.740	42.110	38.151	4,365,000
2022-10-28	41.860	42.520	41.670	42.320	38.341	6,189,700
2022-10-27	41.720	42.180	41.510	41.650	37.734	6,395,700
2022-10-26	41.420	41.880	40.920	41.260	37.381	6,690,000
2022-10-25	40.700	41.740	40.430	41.600	37.353	5,950,900
2022-10-24	40.430	41.070	40.230	40.840	36.671	6,918,400
2022-10-21	38.470	40.410	38.110	40.230	36.123	8,365,700
2022-10-20	38.970	39.630	38.370	38.420	34.498	6,931,600
2022-10-19	39.580	40.170	38.690	39.020	35.037	8,774,400
2022-10-18	41.050	41.520	39.370	39.960	35.881	9,040,600
2022-10-17	39.480	40.960	39.480	40.360	36.240	7,340,300
2022-10-14	39.370	39.880	38.300	38.410	34.489	6,435,700
2022-10-13	36.820	39.380	36.220	39.210	35.207	7,088,000
2022-10-12	38.250	38.550	37.270	37.290	33.483	8,082,400
2022-10-11	38.910	39.170	38.270	38.480	34.552	4,983,100
2022-10-10	39.790	39.930	39.170	39.210	35.207	4,829,500
2022-10-07	40.250	40.410	39.180	39.480	35.450	3,944,100
2022-10-06	41.100	41.420	40.590	40.680	36.527	3,103,200
2022-10-05	40.950	41.570	40.720	41.360	37.138	4,036,300
2022-10-04	40.520	41.430	40.500	41.370	37.147	6,319,500
2022-10-03	38.890	39.920	38.430	39.660	35.611	7,427,600
2022-09-30	38.990	39.510	38.470	38.520	34.588	4,490,100
2022-09-29	39.060	39.250	38.490	38.880	34.911	4,732,200
2022-09-28	39.060	39.820	38.750	39.590	35.549	5,979,400
2022-09-27	39.760	39.890	38.300	38.940	34.965	5,489,400

← NewerPage 17 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.