Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	48.630	49.030	48.430	48.730	40.340	2,930,900
2019-11-15	48.560	48.620	48.190	48.570	40.208	4,286,100
2019-11-14	48.320	48.630	48.180	48.420	40.083	2,034,700
2019-11-13	48.380	48.770	48.040	48.350	40.026	2,799,500
2019-11-12	49.210	49.310	48.780	48.900	40.481	3,443,800
2019-11-11	49.200	49.570	48.990	49.060	40.613	2,988,300
2019-11-08	49.330	49.670	48.980	49.200	40.729	3,748,700
2019-11-07	49.540	50.030	49.390	49.400	40.895	5,281,300
2019-11-06	49.150	49.490	48.930	49.130	40.671	3,460,000
2019-11-05	48.940	49.650	48.870	49.170	40.704	6,953,200
2019-11-04	47.740	48.740	47.600	48.720	40.332	6,561,200
2019-11-01	47.090	47.600	46.940	47.160	39.040	7,002,200
2019-10-31	46.440	46.750	46.180	46.750	38.701	8,581,600
2019-10-30	46.570	46.850	46.320	46.620	38.593	5,709,200
2019-10-29	46.660	47.180	46.610	46.630	38.602	8,328,300
2019-10-28	46.750	47.020	46.620	46.890	38.817	5,010,900
2019-10-25	45.920	46.750	45.860	46.380	38.395	5,697,000
2019-10-24	46.680	46.850	45.960	46.280	38.055	5,648,700
2019-10-23	46.040	46.950	46.040	46.730	38.425	6,525,300
2019-10-22	45.620	46.720	45.330	46.140	37.940	5,812,200
2019-10-21	45.530	45.970	45.470	45.670	37.554	6,914,900
2019-10-18	44.320	45.910	44.250	45.340	37.282	7,161,700
2019-10-17	44.990	45.200	44.330	44.380	36.493	4,233,500
2019-10-16	45.000	45.670	44.420	44.440	36.542	7,760,500
2019-10-15	44.070	44.470	43.560	44.360	36.477	10,975,800
2019-10-14	43.920	44.130	43.410	43.910	36.106	4,986,500
2019-10-11	44.390	44.690	44.060	44.120	36.279	5,300,900
2019-10-10	42.930	43.790	42.800	43.500	35.769	4,175,800
2019-10-09	42.680	42.990	42.310	42.830	35.218	3,707,700
2019-10-08	41.920	42.700	41.660	42.330	34.807	8,075,300
2019-10-07	42.600	42.610	42.170	42.240	34.733	7,864,700
2019-10-04	42.590	42.770	42.140	42.630	35.054	14,413,900
2019-10-03	42.540	42.790	42.020	42.430	34.889	9,524,100
2019-10-02	43.400	43.500	42.430	42.490	34.939	7,540,900
2019-10-01	45.210	45.280	43.590	43.730	35.958	4,879,400
2019-09-30	44.880	45.480	44.780	45.210	37.175	5,694,300
2019-09-27	45.980	46.140	44.080	44.530	36.616	13,736,500
2019-09-26	46.820	46.910	46.380	46.630	38.343	2,603,000
2019-09-25	46.370	46.990	46.280	46.890	38.557	2,776,500
2019-09-24	46.600	46.890	46.000	46.250	38.031	2,777,400
2019-09-23	46.080	46.840	46.030	46.770	38.458	2,351,400
2019-09-20	46.980	47.200	46.230	46.380	38.138	8,319,400
2019-09-19	46.950	47.450	46.650	46.980	38.631	3,252,500
2019-09-18	46.370	47.240	45.930	47.000	38.647	4,656,500
2019-09-17	45.430	46.370	45.360	46.350	38.113	4,949,200
2019-09-16	46.380	47.000	46.140	46.750	38.442	2,811,500
2019-09-13	46.880	47.170	46.580	46.900	38.565	3,209,600
2019-09-12	46.130	46.560	45.720	46.310	38.080	3,106,600
2019-09-11	45.960	46.360	45.300	46.340	38.105	3,986,700
2019-09-10	45.770	46.250	45.290	45.780	37.644	5,969,900
2019-09-09	43.310	45.800	43.170	45.480	37.397	7,858,900
2019-09-06	42.940	43.100	42.600	43.030	35.383	3,388,900
2019-09-05	42.550	43.350	42.320	42.820	35.210	4,544,400
2019-09-04	41.960	42.040	41.490	41.920	34.470	2,671,600
2019-09-03	41.690	41.840	41.010	41.530	34.149	3,613,200
2019-08-30	42.020	42.250	41.830	42.060	34.585	3,051,000
2019-08-29	41.470	42.060	41.400	41.720	34.306	3,051,500
2019-08-28	40.790	41.190	40.520	41.050	33.755	4,186,600
2019-08-27	41.340	41.530	40.900	40.950	33.673	3,878,300
2019-08-26	41.330	41.450	40.840	41.110	33.804	4,231,900

← NewerPage 30 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.