Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	55.500	55.640	54.450	55.290	48.274	5,423,300
2021-10-12	55.510	56.060	55.280	55.510	48.466	4,697,900
2021-10-11	55.890	56.650	55.480	55.520	48.475	4,945,300
2021-10-08	54.670	56.140	54.610	55.840	48.755	4,712,400
2021-10-07	55.140	55.420	54.400	54.530	47.611	5,684,800
2021-10-06	53.840	54.780	53.540	54.540	47.619	5,223,500
2021-10-05	53.190	54.740	53.050	54.420	47.515	4,890,800
2021-10-04	52.750	53.890	52.670	52.850	46.144	5,220,200
2021-10-01	51.840	53.370	51.830	52.920	46.205	4,899,700
2021-09-30	52.970	53.170	51.830	51.840	45.262	4,400,100
2021-09-29	52.810	52.980	52.360	52.630	45.952	2,829,100
2021-09-28	53.530	54.290	52.800	52.910	46.196	5,439,000
2021-09-27	52.040	53.790	51.960	53.400	46.624	4,790,800
2021-09-24	51.310	52.140	51.310	51.550	45.009	2,724,800
2021-09-23	50.580	52.000	50.470	51.500	44.965	4,696,300
2021-09-22	49.990	50.390	49.780	49.930	43.594	4,190,700
2021-09-21	49.820	49.990	49.130	49.300	43.044	4,083,100
2021-09-20	49.840	49.940	48.740	49.590	43.298	6,154,500
2021-09-17	51.180	51.490	50.470	51.150	44.660	11,538,200
2021-09-16	52.420	52.560	50.980	51.370	44.852	6,188,900
2021-09-15	51.200	52.180	51.050	52.070	45.463	5,786,800
2021-09-14	52.330	52.500	50.880	51.140	44.651	4,407,100
2021-09-13	52.290	52.600	51.820	52.240	45.611	4,015,600
2021-09-10	53.230	53.250	51.860	51.910	45.323	6,892,500
2021-09-09	52.860	53.660	52.800	52.880	46.170	4,140,400
2021-09-08	53.010	53.090	52.520	52.980	46.257	4,143,100
2021-09-07	53.890	54.000	53.000	53.120	46.380	3,993,100
2021-09-03	54.410	54.490	53.720	53.930	47.087	3,049,900
2021-09-02	54.500	54.670	54.070	54.310	47.419	3,589,700
2021-09-01	55.240	55.540	54.190	54.400	47.497	4,792,200
2021-08-31	55.290	55.600	54.880	55.220	48.213	3,964,000
2021-08-30	56.600	56.640	55.160	55.180	48.178	2,473,800
2021-08-27	55.490	56.500	55.400	56.410	49.252	4,315,600
2021-08-26	55.560	55.880	55.400	55.480	48.440	4,310,800
2021-08-25	54.700	55.970	54.530	55.570	48.519	4,656,400
2021-08-24	54.230	54.880	54.040	54.530	47.611	3,503,100
2021-08-23	53.630	54.400	53.630	54.060	47.200	3,598,800
2021-08-20	52.760	53.520	52.440	53.320	46.554	4,261,800
2021-08-19	52.930	53.320	52.540	52.770	46.074	5,392,000
2021-08-18	53.600	54.550	53.260	53.530	46.738	4,584,700
2021-08-17	53.890	54.330	53.400	53.800	46.973	4,458,100
2021-08-16	53.510	54.370	53.170	54.270	47.384	4,338,400
2021-08-13	54.720	54.990	53.770	53.870	47.034	6,786,700
2021-08-12	54.770	55.020	54.430	54.890	47.925	3,872,300
2021-08-11	54.020	54.860	53.790	54.770	47.820	5,026,000
2021-08-10	53.220	54.040	53.160	53.830	47.000	4,596,300
2021-08-09	53.000	53.720	52.730	53.380	46.607	4,641,400
2021-08-06	52.400	53.520	52.350	53.160	46.415	5,601,600
2021-08-05	51.810	52.250	51.590	51.800	45.227	4,796,300
2021-08-04	51.600	52.070	51.220	51.490	44.956	4,305,300
2021-08-03	51.450	52.310	50.810	52.000	45.402	4,523,100
2021-08-02	51.730	52.560	51.210	51.280	44.773	5,429,300
2021-07-30	51.050	51.680	50.960	51.330	44.817	4,527,700
2021-07-29	50.910	51.760	50.580	51.300	44.791	4,450,400
2021-07-28	50.410	50.880	49.910	50.350	43.961	6,609,600
2021-07-27	49.640	50.840	49.430	50.190	43.821	6,017,600
2021-07-26	49.500	50.480	49.470	50.250	43.874	4,557,200
2021-07-23	50.210	50.540	49.690	49.970	43.333	4,411,700
2021-07-22	49.990	50.060	49.510	49.830	43.211	4,774,100
2021-07-21	49.810	50.490	49.600	50.060	43.411	5,143,200

← NewerPage 22 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.