Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	49.260	49.620	48.740	48.960	43.245	4,317,500
2022-04-04	49.500	49.830	48.570	49.510	43.731	5,495,000
2022-04-01	50.290	50.480	49.100	49.450	43.678	4,259,800
2022-03-31	51.510	51.770	49.610	49.630	43.837	5,804,700
2022-03-30	52.100	52.430	51.560	51.840	45.789	4,156,500
2022-03-29	53.380	53.630	52.300	52.740	46.584	3,567,800
2022-03-28	52.790	52.800	51.900	52.510	46.381	4,195,900
2022-03-25	52.090	53.010	52.030	52.740	46.584	4,283,300
2022-03-24	52.040	52.200	51.450	52.040	45.966	3,879,600
2022-03-23	52.400	52.680	51.680	51.730	45.692	3,659,100
2022-03-22	52.870	53.460	52.310	52.690	46.540	5,306,600
2022-03-21	52.640	52.910	51.790	52.180	46.090	6,884,400
2022-03-18	52.520	52.580	51.120	52.300	46.195	19,554,900
2022-03-17	51.060	52.540	50.370	52.510	46.381	7,149,500
2022-03-16	51.570	52.710	50.910	51.910	45.851	7,218,600
2022-03-15	50.840	50.990	49.950	50.550	44.650	5,743,700
2022-03-14	50.780	51.310	50.240	50.530	44.632	6,226,200
2022-03-11	50.860	51.120	49.800	50.000	44.164	5,755,500
2022-03-10	50.720	51.180	48.840	50.000	44.164	9,396,000
2022-03-09	52.810	53.360	52.020	52.180	46.090	6,970,500
2022-03-08	50.690	51.830	49.890	50.730	44.809	8,072,500
2022-03-07	50.390	50.840	49.820	50.010	44.173	8,228,800
2022-03-04	50.920	51.230	50.210	50.920	44.977	6,249,000
2022-03-03	52.250	52.860	51.570	52.360	46.248	4,794,700
2022-03-02	51.160	52.720	51.160	52.140	46.054	4,690,600
2022-03-01	52.760	52.760	49.810	50.580	44.676	8,434,800
2022-02-28	52.590	53.500	52.350	53.150	46.946	9,772,300
2022-02-25	52.970	54.480	52.810	54.370	48.024	6,413,200
2022-02-24	51.690	52.700	50.610	52.500	46.372	8,487,900
2022-02-23	56.000	56.250	53.090	53.350	47.123	6,770,600
2022-02-22	56.000	56.630	55.200	55.640	49.146	6,203,800
2022-02-18	57.090	57.460	56.010	56.380	49.799	7,611,500
2022-02-17	61.480	61.690	57.300	57.350	50.656	9,864,700
2022-02-16	61.810	62.890	61.590	62.500	55.205	3,657,800
2022-02-15	62.130	62.560	61.810	62.230	54.966	4,486,100
2022-02-14	62.350	62.530	60.770	61.470	54.295	5,335,400
2022-02-11	63.150	64.300	61.910	62.330	55.055	6,374,800
2022-02-10	62.830	64.630	62.830	63.470	56.062	6,032,900
2022-02-09	63.920	63.920	63.110	63.660	56.230	3,345,100
2022-02-08	63.110	63.970	62.690	63.620	56.194	4,925,900
2022-02-07	61.960	62.540	61.630	62.250	54.984	2,890,600
2022-02-04	60.870	62.660	60.610	61.810	54.595	4,373,500
2022-02-03	61.350	61.680	60.630	60.770	53.677	2,957,300
2022-02-02	60.560	61.120	60.190	61.050	53.924	4,346,000
2022-02-01	59.580	60.910	59.050	60.690	53.606	4,779,000
2022-01-31	58.070	59.330	57.550	59.260	52.343	6,889,500
2022-01-28	57.860	58.510	57.000	58.480	51.654	4,127,000
2022-01-27	59.510	60.680	57.590	58.370	51.257	4,958,500
2022-01-26	59.650	60.350	58.170	58.920	51.740	5,581,800
2022-01-25	58.330	59.600	57.040	59.020	51.827	5,919,600
2022-01-24	56.050	59.040	55.170	58.900	51.722	7,162,100
2022-01-21	59.680	59.760	56.860	57.180	50.212	5,983,600
2022-01-20	59.260	61.210	58.950	59.920	52.618	6,989,800
2022-01-19	63.190	63.200	58.980	59.240	52.021	6,248,600
2022-01-18	61.690	63.220	61.500	62.920	55.252	6,765,000
2022-01-14	63.200	63.690	62.160	63.600	55.849	5,777,500
2022-01-13	63.560	64.530	63.490	63.650	55.893	4,159,900
2022-01-12	63.350	63.920	62.870	63.550	55.805	6,411,300
2022-01-11	62.700	63.280	61.950	63.070	55.384	4,054,300
2022-01-10	63.130	63.420	62.020	62.800	55.147	5,214,700

← NewerPage 20 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.