Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	61.360	62.390	60.990	62.330	54.734	5,161,700
2022-01-06	61.000	61.440	60.240	61.300	53.830	3,510,400
2022-01-05	61.210	61.620	60.060	60.180	52.846	3,673,300
2022-01-04	59.360	61.220	59.330	60.600	53.215	4,918,600
2022-01-03	58.600	59.020	58.350	58.510	51.380	3,254,600
2021-12-31	57.960	58.300	57.860	58.080	51.002	1,912,000
2021-12-30	58.290	58.680	57.930	57.970	50.905	1,587,000
2021-12-29	58.620	58.850	58.290	58.370	51.257	1,828,500
2021-12-28	58.390	58.980	58.340	58.460	51.336	1,810,900
2021-12-27	58.200	58.530	57.930	58.520	51.388	2,388,300
2021-12-23	58.180	58.820	58.020	58.110	51.028	1,841,900
2021-12-22	57.850	58.260	57.690	57.910	50.853	2,337,600
2021-12-21	57.160	58.130	57.140	57.890	50.835	3,413,100
2021-12-20	56.680	57.000	55.340	56.480	49.597	4,102,100
2021-12-17	58.140	58.360	56.880	57.500	50.493	14,390,300
2021-12-16	58.430	58.760	57.670	58.420	51.301	5,397,800
2021-12-15	56.900	57.060	55.880	56.900	49.966	3,755,100
2021-12-14	56.180	57.430	56.140	56.780	49.860	3,663,400
2021-12-13	56.660	56.660	55.840	56.130	49.290	3,415,600
2021-12-10	57.420	57.470	56.620	56.730	49.817	4,363,400
2021-12-09	56.200	57.620	55.860	57.080	50.124	5,190,100
2021-12-08	56.080	57.420	55.820	56.320	49.457	5,629,900
2021-12-07	55.970	56.350	55.560	56.130	49.290	4,105,700
2021-12-06	55.230	56.160	54.740	55.430	48.675	3,789,800
2021-12-03	56.260	56.360	54.390	54.880	48.192	5,346,500
2021-12-02	54.610	56.520	54.490	56.150	49.307	4,069,900
2021-12-01	56.090	56.490	54.100	54.140	47.542	4,833,300
2021-11-30	56.320	56.320	54.580	54.790	48.113	7,490,200
2021-11-29	57.400	57.700	56.700	57.010	50.062	3,797,200
2021-11-26	56.810	57.170	55.970	56.750	49.834	3,300,100
2021-11-24	58.850	59.320	58.440	58.920	51.740	2,607,900
2021-11-23	58.630	59.070	58.310	59.010	51.819	2,606,300
2021-11-22	57.800	58.860	57.660	58.210	51.116	2,946,600
2021-11-19	57.160	57.480	56.360	57.070	50.115	3,812,600
2021-11-18	58.130	58.420	57.580	57.770	50.730	2,902,500
2021-11-17	59.010	59.190	57.830	58.050	50.976	2,940,600
2021-11-16	59.830	59.940	59.130	59.150	51.942	3,395,700
2021-11-15	60.290	60.380	59.730	59.910	52.609	2,376,000
2021-11-12	60.000	60.150	59.610	60.080	52.758	3,394,000
2021-11-11	59.140	60.440	58.940	59.990	52.679	3,831,800
2021-11-10	58.460	59.600	58.430	59.160	51.950	4,153,300
2021-11-09	58.610	58.870	58.160	58.580	51.441	3,770,100
2021-11-08	59.160	59.460	58.710	58.980	51.792	3,218,400
2021-11-05	59.460	59.680	58.770	58.820	51.652	3,949,600
2021-11-04	59.890	60.010	58.510	59.060	51.863	3,285,400
2021-11-03	59.670	60.480	59.530	60.090	52.767	3,024,300
2021-11-02	59.980	60.470	59.790	59.930	52.627	3,260,900
2021-11-01	59.850	60.060	59.480	60.020	52.706	3,694,600
2021-10-29	59.170	59.750	59.030	59.200	51.986	4,660,700
2021-10-28	58.490	59.520	58.490	59.440	51.898	3,852,400
2021-10-27	58.790	59.490	58.380	58.450	51.033	4,410,600
2021-10-26	59.530	59.590	58.950	59.100	51.601	3,896,600
2021-10-25	59.820	59.900	59.230	59.400	51.863	3,416,900
2021-10-22	59.990	60.520	59.520	59.710	52.133	4,978,500
2021-10-21	59.480	60.060	59.130	59.740	52.160	4,178,100
2021-10-20	57.650	59.660	57.470	59.310	51.784	6,276,100
2021-10-19	55.990	57.700	55.500	57.650	50.335	5,765,200
2021-10-18	57.070	57.990	57.000	57.410	50.125	5,218,900
2021-10-15	57.040	57.700	56.730	57.160	49.907	5,498,400
2021-10-14	55.900	56.630	55.500	56.570	49.392	6,279,800

← NewerPage 21 of 79 · 4,731 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.