Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	34.160	34.380	33.640	34.360	29.378	5,521,500
2020-10-29	33.950	34.600	33.190	34.320	29.344	6,401,300
2020-10-28	34.880	35.090	34.010	34.080	29.139	8,743,800
2020-10-27	36.310	36.490	35.510	35.560	30.404	4,361,700
2020-10-26	37.170	37.370	36.350	36.730	31.140	4,531,100
2020-10-23	37.870	38.170	37.590	37.670	31.937	3,727,000
2020-10-22	36.810	37.640	36.550	37.560	31.843	3,810,600
2020-10-21	36.930	37.520	36.850	36.910	31.292	4,221,400
2020-10-20	37.380	37.710	36.980	37.100	31.453	3,375,700
2020-10-19	38.070	38.200	36.880	36.960	31.335	3,852,800
2020-10-16	38.180	38.750	37.480	38.020	32.233	7,351,400
2020-10-15	36.270	37.230	36.220	37.230	31.564	8,067,800
2020-10-14	36.880	37.160	36.580	36.590	31.021	6,360,700
2020-10-13	37.840	37.840	36.670	36.880	31.267	4,178,200
2020-10-12	37.620	38.000	37.550	37.810	32.055	5,554,000
2020-10-09	37.300	37.980	37.150	37.700	31.962	5,888,400
2020-10-08	36.610	37.210	36.470	37.180	31.521	3,642,000
2020-10-07	35.420	36.670	35.420	36.460	30.911	6,004,700
2020-10-06	35.800	36.200	35.160	35.230	29.868	5,064,200
2020-10-05	35.040	35.640	35.010	35.380	29.995	3,655,500
2020-10-02	33.880	34.950	33.810	34.740	29.453	5,850,600
2020-10-01	34.460	34.710	33.910	34.170	28.969	8,063,900
2020-09-30	33.870	34.520	33.870	34.340	29.114	8,480,000
2020-09-29	34.080	34.160	33.630	33.870	28.715	4,204,900
2020-09-28	33.970	34.610	33.860	34.290	29.071	3,291,600
2020-09-25	32.820	33.480	32.650	33.400	28.317	3,460,900
2020-09-24	33.310	33.430	32.670	33.140	28.096	3,805,800
2020-09-23	33.610	34.200	33.230	33.250	28.189	4,213,800
2020-09-22	33.860	34.170	33.050	33.480	28.384	4,801,700
2020-09-21	34.470	34.820	33.370	33.970	28.800	4,781,100
2020-09-18	35.450	35.870	35.350	35.400	30.012	5,827,000
2020-09-17	35.090	35.610	35.050	35.560	30.148	3,181,900
2020-09-16	34.870	36.160	34.840	35.570	30.156	6,385,200
2020-09-15	35.700	35.880	34.480	34.870	29.563	6,877,500
2020-09-14	36.330	36.710	35.860	35.960	30.487	4,116,400
2020-09-11	35.580	36.230	35.520	36.000	30.521	3,521,300
2020-09-10	36.040	36.170	35.510	35.570	30.156	4,037,800
2020-09-09	36.260	36.370	35.840	35.890	30.428	4,106,800
2020-09-08	37.060	37.200	35.990	36.040	30.555	4,954,500
2020-09-04	37.640	38.220	37.330	37.500	31.793	6,450,500
2020-09-03	37.910	38.450	36.490	36.850	31.242	5,060,900
2020-09-02	37.140	37.790	37.060	37.670	31.937	3,830,400
2020-09-01	36.800	37.360	36.540	37.210	31.547	3,136,000
2020-08-31	37.560	37.560	36.780	36.980	31.352	3,874,600
2020-08-28	37.720	37.720	37.220	37.560	31.843	3,139,000
2020-08-27	36.620	37.760	36.610	37.550	31.835	4,594,300
2020-08-26	36.670	36.860	36.290	36.620	31.047	3,219,600
2020-08-25	36.740	36.950	36.470	36.670	31.089	4,094,600
2020-08-24	35.730	36.500	35.560	36.400	30.860	5,810,000
2020-08-21	35.930	36.080	35.600	35.730	30.292	2,607,200
2020-08-20	36.550	36.640	35.730	35.870	30.411	4,403,100
2020-08-19	37.020	37.710	36.810	36.990	31.360	4,280,000
2020-08-18	37.010	37.090	36.680	36.790	31.191	4,003,100
2020-08-17	37.570	37.640	36.910	37.090	31.445	4,786,500
2020-08-14	37.120	37.780	37.120	37.530	31.818	2,651,700
2020-08-13	37.380	37.820	36.890	37.280	31.606	4,609,400
2020-08-12	38.930	38.940	37.630	37.980	32.200	3,680,300
2020-08-11	38.660	39.160	38.070	38.140	32.335	4,709,500
2020-08-10	37.790	38.130	37.540	37.940	32.166	4,859,700
2020-08-07	35.960	37.830	35.940	37.750	32.005	5,757,400

← NewerPage 26 of 79 · 4,732 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.