Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	41.380	42.560	41.150	42.420	37.766	2,891,000
2022-06-30	41.550	42.150	41.100	41.710	37.133	3,223,500
2022-06-29	42.840	43.040	42.210	42.410	37.757	4,320,000
2022-06-28	43.540	44.050	42.750	42.860	38.157	2,969,200
2022-06-27	43.710	43.780	42.870	43.060	38.335	3,135,500
2022-06-24	42.030	43.790	42.030	43.600	38.816	15,201,800
2022-06-23	42.130	42.370	41.210	42.000	37.392	4,429,500
2022-06-22	41.750	42.500	41.750	42.230	37.596	5,059,200
2022-06-21	42.240	42.450	41.810	42.320	37.676	3,540,400
2022-06-17	41.360	41.960	40.990	41.130	36.617	9,578,500
2022-06-16	41.030	41.280	40.430	41.210	36.688	5,415,900
2022-06-15	41.290	42.460	41.290	41.870	37.276	6,116,900
2022-06-14	41.700	42.070	40.260	40.600	36.145	5,924,800
2022-06-13	41.950	42.140	41.130	41.470	36.920	6,128,700
2022-06-10	43.120	43.420	42.540	42.790	38.095	4,777,600
2022-06-09	45.000	45.380	44.010	44.040	39.208	2,716,500
2022-06-08	45.820	46.090	45.220	45.340	40.365	2,943,100
2022-06-07	45.520	46.440	45.310	46.340	41.255	3,108,100
2022-06-06	46.060	46.740	45.830	45.950	40.908	3,018,200
2022-06-03	46.110	46.260	45.560	45.590	40.588	2,453,600
2022-06-02	45.770	46.500	45.380	46.470	41.371	3,506,700
2022-06-01	46.570	46.670	45.020	45.650	40.641	3,910,600
2022-05-31	46.180	46.980	45.640	46.610	41.496	7,085,800
2022-05-27	45.750	46.480	45.700	46.480	41.380	3,354,000
2022-05-26	45.350	45.870	45.290	45.660	40.650	3,251,800
2022-05-25	44.210	45.010	44.120	44.720	39.813	4,350,900
2022-05-24	44.360	44.600	43.150	44.340	39.475	4,504,500
2022-05-23	44.700	45.190	44.230	44.680	39.778	4,231,200
2022-05-20	43.770	44.130	42.950	43.770	38.967	5,013,600
2022-05-19	42.480	43.750	42.440	43.320	38.567	7,210,000
2022-05-18	44.200	44.260	43.140	43.290	38.540	4,077,100
2022-05-17	44.190	44.760	43.880	44.590	39.697	3,985,900
2022-05-16	43.320	43.660	42.500	43.240	38.496	3,554,600
2022-05-13	43.310	43.810	42.930	43.460	38.691	4,247,600
2022-05-12	42.160	43.170	41.900	42.810	38.113	5,360,100
2022-05-11	43.110	44.010	42.360	42.430	37.774	5,479,000
2022-05-10	43.620	44.050	42.250	42.960	38.246	5,286,900
2022-05-09	43.250	43.820	42.890	43.210	38.469	4,976,100
2022-05-06	44.080	44.140	43.200	43.760	38.958	4,788,000
2022-05-05	44.330	44.330	43.250	44.100	39.261	5,736,300
2022-05-04	43.230	44.850	42.960	44.800	39.884	5,974,100
2022-05-03	42.940	43.690	42.530	43.110	38.380	7,146,200
2022-05-02	42.370	42.940	41.770	42.700	38.015	8,096,800
2022-04-29	43.470	43.680	41.960	42.060	37.445	4,450,400
2022-04-28	43.210	43.540	42.350	43.460	38.691	5,682,900
2022-04-27	42.490	42.910	42.180	42.350	37.703	6,646,700
2022-04-26	43.990	44.520	43.250	43.260	38.211	6,224,600
2022-04-25	43.790	44.480	43.140	44.370	39.191	6,538,100
2022-04-22	45.900	46.050	44.140	44.210	39.050	4,750,900
2022-04-21	47.570	47.770	46.040	46.150	40.763	4,681,200
2022-04-20	46.970	47.530	46.790	47.020	41.532	4,966,400
2022-04-19	46.330	46.820	46.150	46.520	41.090	6,382,600
2022-04-18	45.600	46.660	44.990	46.210	40.816	6,036,300
2022-04-14	48.440	48.970	47.260	47.290	41.770	7,289,000
2022-04-13	47.280	48.390	46.880	48.340	42.698	6,034,000
2022-04-12	47.810	48.630	47.420	47.650	42.088	4,187,000
2022-04-11	48.000	48.920	47.790	48.070	42.459	3,728,500
2022-04-08	47.960	48.620	47.770	48.340	42.698	3,155,600
2022-04-07	48.110	48.410	46.950	47.760	42.185	4,522,700
2022-04-06	48.700	48.730	47.960	48.200	42.574	5,110,400

← NewerPage 19 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.