Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	46.550	47.890	46.250	47.600	41.011	4,502,700
2021-04-22	46.870	47.230	46.380	46.550	40.107	5,367,400
2021-04-21	46.310	47.410	46.190	47.190	40.658	4,994,400
2021-04-20	46.640	47.210	46.280	46.580	40.133	7,287,800
2021-04-19	46.270	46.930	46.130	46.810	40.331	6,314,000
2021-04-16	47.050	47.500	45.800	46.070	39.693	9,955,800
2021-04-15	48.730	48.800	47.950	48.010	41.365	7,748,100
2021-04-14	48.300	48.970	48.090	48.640	41.907	4,219,000
2021-04-13	48.810	48.920	48.260	48.340	41.649	3,233,100
2021-04-12	48.620	49.130	48.530	49.090	42.295	2,843,600
2021-04-09	48.300	48.700	48.170	48.620	41.890	3,172,400
2021-04-08	47.630	48.050	47.390	48.000	41.356	3,119,400
2021-04-07	48.030	48.290	47.600	47.840	41.218	3,351,600
2021-04-06	48.040	48.130	47.410	47.780	41.166	3,120,400
2021-04-05	47.980	48.500	47.680	48.130	41.468	3,655,600
2021-04-01	47.240	47.520	46.850	47.470	40.899	4,046,100
2021-03-31	47.630	47.880	47.220	47.290	40.744	4,847,400
2021-03-30	47.800	48.150	47.500	47.860	41.235	4,451,200
2021-03-29	46.630	47.910	46.460	47.520	40.942	4,829,200
2021-03-26	46.820	47.560	46.760	47.490	40.917	7,321,300
2021-03-25	45.340	46.370	44.700	46.330	39.917	6,261,700
2021-03-24	45.490	46.040	45.250	45.250	38.987	5,262,300
2021-03-23	44.940	45.340	44.200	44.370	38.228	3,727,700
2021-03-22	45.370	45.800	44.880	45.210	38.952	6,265,600
2021-03-19	46.190	46.710	45.610	46.350	39.934	14,555,300
2021-03-18	47.030	47.760	46.530	46.700	40.236	6,300,100
2021-03-17	46.670	46.820	45.880	46.510	40.072	4,903,800
2021-03-16	46.410	46.630	45.920	46.240	39.840	3,732,700
2021-03-15	46.690	46.780	46.020	46.690	40.227	3,676,000
2021-03-12	46.540	46.900	46.200	46.660	40.201	4,741,500
2021-03-11	45.560	46.000	45.200	45.730	39.400	3,696,800
2021-03-10	45.110	46.270	44.900	45.900	39.547	5,011,900
2021-03-09	45.030	45.940	44.350	44.940	38.720	6,057,800
2021-03-08	45.570	46.160	45.150	45.630	39.314	4,341,700
2021-03-05	45.400	45.720	44.400	45.030	38.797	5,828,700
2021-03-04	44.530	45.350	44.040	44.760	38.564	6,910,300
2021-03-03	43.780	45.560	43.780	44.530	38.366	7,398,000
2021-03-02	43.710	44.320	43.580	43.600	37.565	4,494,600
2021-03-01	42.860	43.870	42.690	43.680	37.634	6,377,000
2021-02-26	43.040	43.200	41.980	42.160	36.324	6,967,300
2021-02-25	44.610	44.950	43.250	43.420	37.410	7,042,100
2021-02-24	43.970	44.570	43.830	44.260	38.134	7,416,800
2021-02-23	43.980	44.540	43.650	43.830	37.763	8,004,600
2021-02-22	42.100	43.980	42.080	43.730	37.677	9,732,700
2021-02-19	42.420	42.890	42.240	42.320	36.462	5,899,900
2021-02-18	42.560	42.800	41.900	42.180	36.342	3,715,800
2021-02-17	42.780	43.300	42.430	42.900	36.962	4,602,200
2021-02-16	42.190	43.350	42.110	42.750	36.833	8,707,400
2021-02-12	41.890	42.540	41.580	41.930	36.126	8,844,800
2021-02-11	43.000	43.840	42.030	42.130	36.298	10,917,500
2021-02-10	42.110	42.390	41.710	41.740	35.962	4,574,500
2021-02-09	41.850	42.150	41.400	41.960	36.152	4,202,800
2021-02-08	42.150	42.440	41.790	41.950	36.143	3,988,300
2021-02-05	42.530	42.580	41.890	42.030	36.212	3,505,000
2021-02-04	41.290	42.300	41.170	42.230	36.385	5,019,600
2021-02-03	40.720	41.320	40.560	41.060	35.377	5,403,200
2021-02-02	40.750	41.630	40.530	40.850	35.196	8,285,500
2021-02-01	40.130	41.070	40.020	40.470	34.868	7,013,600
2021-01-29	40.210	40.600	39.460	39.830	34.317	7,392,700
2021-01-28	40.080	41.060	40.040	40.690	34.791	7,315,500

← NewerPage 24 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.