Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	39.760	39.890	38.300	38.940	34.965	5,489,400
2022-09-26	39.820	40.280	39.240	39.470	35.441	6,757,400
2022-09-23	40.490	40.630	39.330	40.170	36.069	5,753,200
2022-09-22	42.470	42.560	40.910	40.930	36.752	5,509,900
2022-09-21	43.560	43.620	42.290	42.300	37.982	3,273,300
2022-09-20	43.840	43.910	42.900	43.270	38.853	2,953,200
2022-09-19	43.460	44.520	43.410	44.210	39.697	3,068,300
2022-09-16	44.090	44.310	43.470	43.890	39.410	6,152,700
2022-09-15	43.850	45.010	43.700	44.440	39.903	4,175,500
2022-09-14	44.200	44.580	43.280	43.720	39.257	4,941,800
2022-09-13	43.850	44.860	43.770	44.110	39.607	5,766,300
2022-09-12	44.500	44.810	43.940	44.280	39.760	4,347,100
2022-09-09	44.120	44.310	43.800	44.140	39.634	4,303,100
2022-09-08	42.100	43.840	42.020	43.820	39.347	4,857,600
2022-09-07	40.960	42.560	40.910	42.430	38.099	4,515,600
2022-09-06	41.390	41.470	40.560	41.140	36.940	3,505,900
2022-09-02	41.940	42.370	40.820	41.120	36.922	3,137,700
2022-09-01	41.450	41.450	40.490	41.360	37.138	3,032,100
2022-08-31	41.980	42.070	41.520	41.530	37.291	3,295,400
2022-08-30	42.000	42.130	41.350	41.680	37.425	2,278,700
2022-08-29	41.770	42.170	41.470	41.760	37.497	2,540,200
2022-08-26	43.780	43.850	41.990	42.000	37.713	3,185,500
2022-08-25	43.150	43.750	42.990	43.500	39.059	2,500,700
2022-08-24	42.850	43.300	42.680	42.980	38.592	2,258,800
2022-08-23	43.370	43.610	42.950	42.970	38.584	1,983,200
2022-08-22	43.200	43.630	42.980	43.240	38.826	3,406,700
2022-08-19	44.360	44.370	43.600	43.890	39.410	3,649,200
2022-08-18	44.680	44.710	44.010	44.660	40.101	2,662,500
2022-08-17	44.440	45.110	44.290	44.810	40.236	2,334,500
2022-08-16	44.420	45.450	44.420	45.030	40.433	3,095,500
2022-08-15	44.350	45.030	44.150	44.710	40.146	2,566,100
2022-08-12	44.620	44.930	44.310	44.900	40.316	2,648,200
2022-08-11	44.460	44.570	44.040	44.370	39.841	2,620,600
2022-08-10	43.500	44.330	43.500	43.990	39.499	2,538,200
2022-08-09	43.240	43.380	42.800	43.190	38.781	2,101,800
2022-08-08	43.800	43.940	43.050	43.080	38.682	2,731,800
2022-08-05	43.000	43.790	42.840	43.500	39.059	2,533,600
2022-08-04	43.740	43.920	43.030	43.060	38.664	1,933,800
2022-08-03	43.470	43.810	43.030	43.710	39.248	2,463,500
2022-08-02	42.850	43.420	42.580	42.950	38.566	2,453,400
2022-08-01	43.050	43.430	42.620	43.290	38.871	2,375,700
2022-07-29	43.050	43.580	42.970	43.460	39.023	2,385,100
2022-07-28	43.080	43.200	42.020	43.030	38.637	2,131,800
2022-07-27	42.430	43.070	42.060	42.880	38.503	2,965,400
2022-07-26	42.680	42.970	41.940	42.110	37.811	2,699,900
2022-07-25	43.150	43.220	42.650	43.020	38.628	2,296,600
2022-07-22	43.140	43.450	42.340	42.720	38.359	3,039,300
2022-07-21	43.300	43.560	42.960	43.480	38.709	2,907,300
2022-07-20	43.400	43.420	42.590	43.130	38.398	3,966,400
2022-07-19	43.340	43.860	43.210	43.580	38.798	3,638,500
2022-07-18	43.930	44.410	42.520	42.770	38.077	4,314,700
2022-07-15	41.720	43.750	41.190	43.410	38.647	4,984,700
2022-07-14	40.300	40.640	39.780	40.440	36.003	5,075,600
2022-07-13	41.210	41.480	40.650	41.270	36.742	3,873,900
2022-07-12	41.300	42.750	41.270	41.770	37.187	3,144,200
2022-07-11	41.450	41.940	41.200	41.710	37.133	2,285,100
2022-07-08	42.500	42.630	41.680	41.890	37.294	1,945,900
2022-07-07	42.070	42.610	41.940	42.290	37.650	2,585,200
2022-07-06	41.750	41.990	41.130	41.580	37.018	2,567,100
2022-07-05	41.580	42.100	40.980	42.080	37.463	3,026,600

← NewerPage 18 of 21 · 1,256 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.