Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	34.580	34.810	32.980	32.990	27.732	6,567,800
2020-05-11	34.830	34.910	34.390	34.450	28.959	5,014,500
2020-05-08	35.560	35.620	34.820	35.340	29.707	4,756,900
2020-05-07	34.980	35.850	34.700	34.850	29.295	5,595,100
2020-05-06	35.400	35.540	34.490	34.500	29.001	5,061,400
2020-05-05	36.030	36.180	35.130	35.140	29.539	3,679,600
2020-05-04	35.650	35.740	35.060	35.540	29.875	4,139,300
2020-05-01	36.650	36.740	35.850	36.000	30.262	4,005,200
2020-04-30	37.280	37.720	36.930	37.540	31.557	4,397,300
2020-04-29	38.390	38.390	37.430	38.020	31.960	7,789,900
2020-04-28	38.070	38.250	37.320	37.400	31.439	3,929,100
2020-04-27	35.850	37.230	35.690	36.940	31.052	5,342,600
2020-04-24	35.750	36.080	35.080	35.760	29.800	4,126,800
2020-04-23	35.710	35.950	35.100	35.320	29.433	4,287,700
2020-04-22	35.910	35.910	35.150	35.520	29.600	4,128,400
2020-04-21	35.330	36.100	34.870	35.210	29.341	6,780,000
2020-04-20	36.750	36.870	35.900	36.410	30.341	6,156,100
2020-04-17	37.470	37.780	36.820	37.390	31.158	8,579,700
2020-04-16	37.240	37.770	35.520	36.140	30.116	9,772,300
2020-04-15	34.910	35.190	34.430	34.630	28.858	5,291,500
2020-04-14	36.730	36.950	35.500	36.340	30.283	5,368,300
2020-04-13	36.980	37.000	35.410	36.000	30.000	7,002,800
2020-04-09	36.340	37.880	36.170	37.140	30.950	8,037,800
2020-04-08	35.090	35.900	34.710	35.650	29.708	5,860,600
2020-04-07	37.180	37.310	34.740	34.800	29.000	8,191,400
2020-04-06	35.630	35.720	34.450	35.240	29.366	6,782,000
2020-04-03	33.460	34.230	32.960	33.750	28.125	5,085,400
2020-04-02	32.400	33.950	32.070	33.640	28.033	6,709,700
2020-04-01	31.950	33.100	31.380	32.700	27.250	7,727,200
2020-03-31	33.560	34.880	33.290	33.680	28.066	7,047,300
2020-03-30	32.600	34.180	31.720	34.000	28.333	6,232,200
2020-03-27	31.630	33.530	31.280	32.540	27.116	5,764,500
2020-03-26	31.930	33.170	30.930	33.000	27.500	8,440,900
2020-03-25	31.510	32.890	29.510	31.640	26.366	9,866,600
2020-03-24	29.210	31.590	29.170	31.000	25.833	9,411,600
2020-03-23	28.810	28.960	26.930	27.490	22.908	8,555,200
2020-03-20	30.300	31.310	28.870	29.070	24.225	9,555,900
2020-03-19	28.460	31.320	27.700	30.000	25.000	7,907,500
2020-03-18	28.060	29.540	26.400	28.760	23.966	10,176,600
2020-03-17	30.130	30.600	28.190	29.970	24.975	11,954,600
2020-03-16	29.140	32.620	29.000	29.180	24.316	9,714,900
2020-03-13	31.750	34.130	30.450	34.130	28.441	9,089,100
2020-03-12	31.850	32.340	29.400	29.520	24.600	9,726,400
2020-03-11	35.620	35.920	33.700	34.200	28.500	8,599,400
2020-03-10	36.510	36.610	35.040	36.550	30.458	8,741,400
2020-03-09	34.800	37.440	34.200	34.950	29.125	8,351,900
2020-03-06	37.570	38.740	37.360	38.070	31.725	9,299,800
2020-03-05	38.560	40.120	38.160	39.300	32.750	10,984,100
2020-03-04	39.310	40.910	38.650	40.500	33.750	12,017,400
2020-03-03	40.890	40.940	38.100	38.830	32.358	14,057,800
2020-03-02	40.030	40.960	39.200	40.960	34.133	11,490,700
2020-02-28	39.520	40.070	38.540	39.900	33.250	14,487,900
2020-02-27	40.510	42.820	40.230	40.960	34.133	11,049,300
2020-02-26	41.820	42.070	41.190	41.370	34.475	6,741,400
2020-02-25	43.210	43.420	41.330	41.590	34.658	5,765,100
2020-02-24	44.020	44.120	42.900	43.130	35.941	5,088,300
2020-02-21	45.510	45.740	44.830	45.040	37.533	5,058,500
2020-02-20	45.800	46.300	45.600	45.830	38.191	2,925,800
2020-02-19	45.300	46.010	45.200	45.920	38.266	3,957,000
2020-02-18	45.800	46.030	45.180	45.290	37.741	3,253,200

← NewerPage 28 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.