Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	47.580	49.960	47.330	49.440	42.873	6,411,300
2021-07-19	48.350	48.560	47.320	47.580	41.260	7,374,600
2021-07-16	48.960	49.590	48.510	49.380	42.821	8,166,300
2021-07-15	48.290	49.670	47.570	48.680	42.214	6,848,400
2021-07-14	49.890	50.390	48.990	49.280	42.734	4,859,200
2021-07-13	50.300	50.480	49.650	49.960	43.324	2,722,300
2021-07-12	49.560	50.540	49.250	50.280	43.601	2,990,000
2021-07-09	49.320	50.090	49.090	49.930	43.298	3,569,400
2021-07-08	48.730	48.970	48.030	48.340	41.919	4,510,800
2021-07-07	49.210	49.690	48.910	49.480	42.908	3,009,200
2021-07-06	50.990	51.100	49.210	49.490	42.916	6,178,800
2021-07-02	51.400	51.530	50.990	51.240	44.434	3,068,000
2021-07-01	51.560	51.740	51.160	51.430	44.599	2,867,300
2021-06-30	50.720	51.380	50.550	51.230	44.425	5,501,600
2021-06-29	51.250	51.680	50.870	51.020	44.243	3,920,500
2021-06-28	50.800	50.910	50.160	50.860	44.104	2,792,100
2021-06-25	50.410	51.140	50.280	50.990	44.217	4,168,300
2021-06-24	49.610	50.450	49.380	50.250	43.575	3,682,000
2021-06-23	49.570	49.870	49.350	49.370	42.812	4,596,400
2021-06-22	49.690	49.740	49.040	49.440	42.873	3,888,600
2021-06-21	48.610	49.730	48.510	49.660	43.064	4,172,300
2021-06-18	48.870	48.950	48.040	48.220	41.815	11,516,800
2021-06-17	51.830	51.850	49.160	49.480	42.908	7,323,000
2021-06-16	50.340	51.950	49.640	51.230	44.425	9,781,300
2021-06-15	49.790	50.570	49.650	50.450	43.749	3,687,800
2021-06-14	50.150	50.510	48.830	49.640	43.046	5,997,200
2021-06-11	49.960	50.450	49.900	50.410	43.714	3,569,000
2021-06-10	51.040	51.250	49.840	49.870	43.246	3,189,400
2021-06-09	51.080	51.080	50.550	50.620	43.896	2,910,400
2021-06-08	51.410	51.640	50.850	51.420	44.590	2,803,300
2021-06-07	52.330	52.330	51.770	51.820	44.937	2,285,800
2021-06-04	52.180	52.250	51.640	52.210	45.275	2,204,700
2021-06-03	52.050	52.480	51.730	52.200	45.266	2,788,700
2021-06-02	52.230	52.430	51.740	52.120	45.197	3,302,300
2021-06-01	52.810	52.900	52.040	52.300	45.353	3,181,700
2021-05-28	52.180	52.220	51.650	52.080	45.162	3,404,400
2021-05-27	52.210	52.690	51.820	52.100	45.180	6,573,400
2021-05-26	51.410	51.710	50.980	51.560	44.711	3,766,400
2021-05-25	51.770	52.250	51.000	51.120	44.330	3,035,100
2021-05-24	51.610	51.860	51.470	51.740	44.867	2,663,700
2021-05-21	50.800	51.760	50.720	51.560	44.711	3,669,100
2021-05-20	50.850	50.990	50.410	50.610	43.887	2,854,500
2021-05-19	50.210	50.890	49.810	50.860	44.104	4,990,300
2021-05-18	52.040	52.310	50.730	50.750	44.009	5,464,000
2021-05-17	51.800	52.290	51.430	52.090	45.171	3,919,900
2021-05-14	51.980	52.290	51.640	51.780	44.902	4,497,100
2021-05-13	50.760	52.010	50.620	51.690	44.824	4,724,100
2021-05-12	52.130	52.340	50.870	51.030	44.252	4,204,100
2021-05-11	51.870	52.630	51.350	51.580	44.729	6,502,200
2021-05-10	52.190	52.820	52.000	52.270	45.327	4,710,300
2021-05-07	51.170	51.950	50.590	51.820	44.937	4,638,900
2021-05-06	51.610	51.930	51.340	51.890	44.997	4,923,200
2021-05-05	50.610	51.590	50.140	51.450	44.616	4,198,000
2021-05-04	50.130	50.650	49.990	50.490	43.783	6,153,800
2021-05-03	50.250	50.450	49.700	50.230	43.558	3,896,200
2021-04-30	49.970	50.250	49.710	49.880	43.254	6,879,700
2021-04-29	49.500	50.260	49.430	50.080	43.428	6,958,400
2021-04-28	48.610	49.240	48.610	49.180	42.647	5,937,900
2021-04-27	47.870	48.660	47.580	48.550	42.101	5,566,600
2021-04-26	47.840	48.540	47.750	48.110	41.451	5,555,900

← NewerPage 23 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.