Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	36.110	36.480	35.880	35.990	30.512	3,047,500
2020-08-05	36.070	36.360	35.860	36.300	30.775	5,788,500
2020-08-04	35.960	36.280	35.630	35.840	30.385	4,849,100
2020-08-03	35.930	36.150	35.520	36.030	30.546	4,073,900
2020-07-31	35.760	35.990	35.570	35.850	30.394	4,726,900
2020-07-30	35.820	35.910	35.450	35.860	30.402	4,703,900
2020-07-29	36.140	36.530	35.620	36.350	30.818	5,475,500
2020-07-28	35.530	36.220	35.500	36.070	30.580	5,882,400
2020-07-27	35.920	35.970	35.270	35.750	30.309	4,402,000
2020-07-24	36.350	36.750	36.090	36.230	30.716	5,809,100
2020-07-23	35.950	36.670	35.650	36.540	30.716	5,495,600
2020-07-22	36.500	36.580	35.510	36.040	30.296	7,478,100
2020-07-21	36.080	36.740	35.800	36.690	30.842	6,877,200
2020-07-20	35.860	36.180	35.720	35.940	30.212	3,916,800
2020-07-17	36.860	36.900	36.040	36.120	30.363	6,360,400
2020-07-16	36.660	37.390	36.170	36.740	30.884	6,434,900
2020-07-15	36.960	37.400	36.000	36.860	30.985	14,629,300
2020-07-14	38.690	39.290	38.280	38.970	32.759	5,500,500
2020-07-13	38.910	39.290	38.050	38.860	32.666	4,760,500
2020-07-10	37.150	38.490	37.070	38.380	32.263	3,412,100
2020-07-09	38.530	38.770	36.980	37.150	31.229	6,186,500
2020-07-08	37.870	38.940	37.770	38.820	32.632	7,450,600
2020-07-07	38.150	38.240	37.620	37.770	31.750	4,163,600
2020-07-06	38.700	38.960	38.290	38.550	32.406	3,910,400
2020-07-02	38.320	38.890	37.800	37.940	31.893	4,114,500
2020-07-01	38.690	38.760	37.430	37.590	31.599	5,924,000
2020-06-30	36.980	38.880	36.880	38.650	32.490	8,099,100
2020-06-29	36.850	37.290	36.630	36.950	31.061	4,300,400
2020-06-26	37.550	37.730	36.040	36.320	30.531	7,386,900
2020-06-25	37.090	38.240	36.980	38.150	32.069	7,176,300
2020-06-24	38.220	38.290	37.200	37.230	31.296	7,383,200
2020-06-23	39.130	39.520	38.690	38.720	32.548	4,882,700
2020-06-22	38.780	39.150	38.420	38.530	32.389	3,967,900
2020-06-19	39.350	39.400	38.300	39.230	32.977	13,322,600
2020-06-18	38.310	39.150	38.200	38.630	32.473	3,606,300
2020-06-17	38.740	39.370	38.320	38.730	32.557	4,841,900
2020-06-16	39.720	39.850	38.220	38.720	32.548	4,984,000
2020-06-15	37.070	38.650	36.850	38.430	32.305	4,125,300
2020-06-12	39.070	39.270	37.280	38.440	32.313	6,191,700
2020-06-11	38.340	39.180	37.530	37.680	31.674	8,338,500
2020-06-10	41.190	41.190	39.810	39.950	33.582	6,664,600
2020-06-09	41.160	41.770	40.950	41.420	34.818	4,537,800
2020-06-08	42.880	43.170	41.520	42.290	35.549	5,488,500
2020-06-05	42.890	42.990	41.610	42.300	35.558	7,172,100
2020-06-04	39.170	40.450	38.950	40.440	33.994	5,165,800
2020-06-03	39.060	39.600	38.860	39.340	33.070	4,370,800
2020-06-02	38.070	38.540	37.940	38.330	32.221	3,989,100
2020-06-01	37.370	38.090	37.260	37.700	31.691	2,999,900
2020-05-29	37.050	37.690	36.690	37.170	31.245	5,766,700
2020-05-28	39.110	39.210	37.570	37.590	31.599	5,393,200
2020-05-27	38.390	38.930	37.590	38.570	32.422	7,335,800
2020-05-26	35.690	37.680	35.550	36.890	31.010	7,954,300
2020-05-22	35.060	35.060	34.300	34.500	29.001	5,236,400
2020-05-21	34.650	35.230	34.600	34.980	29.405	5,796,600
2020-05-20	34.060	34.960	34.010	34.840	29.287	6,587,000
2020-05-19	33.580	33.960	33.110	33.520	28.177	5,591,300
2020-05-18	33.060	33.950	32.760	33.730	28.354	6,943,300
2020-05-15	32.060	32.380	31.700	32.060	26.950	4,121,500
2020-05-14	31.960	32.600	31.240	32.440	27.269	7,074,400
2020-05-13	32.620	32.730	31.650	32.490	27.311	6,877,100

← NewerPage 27 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.