Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	46.100	46.230	45.690	45.900	38.250	3,770,800
2020-02-13	46.440	46.600	45.960	46.030	38.358	2,699,300
2020-02-12	46.810	47.200	46.510	46.560	38.800	2,631,600
2020-02-11	46.660	46.800	46.310	46.420	38.683	3,480,600
2020-02-10	46.980	47.060	46.340	46.490	38.741	3,078,900
2020-02-07	47.230	47.510	46.980	47.250	39.374	3,867,000
2020-02-06	47.250	47.630	47.060	47.540	39.616	5,696,900
2020-02-05	46.480	47.200	46.450	46.980	39.150	5,209,400
2020-02-04	45.840	46.630	45.830	45.950	38.291	6,870,500
2020-02-03	45.040	45.880	44.920	45.210	37.675	6,482,200
2020-01-31	45.040	45.190	44.340	44.780	37.316	6,765,800
2020-01-30	44.160	45.480	44.100	45.400	37.833	5,153,400
2020-01-29	45.100	45.180	44.280	44.460	37.050	9,836,000
2020-01-28	45.400	45.430	44.810	44.970	37.475	8,295,700
2020-01-27	45.170	45.760	45.040	45.050	37.541	5,940,100
2020-01-24	46.660	46.700	45.540	45.950	38.291	6,416,400
2020-01-23	46.480	47.440	46.250	47.020	38.925	5,586,200
2020-01-22	46.920	47.070	46.500	46.730	38.684	6,344,800
2020-01-21	46.310	47.500	46.230	46.780	38.726	7,863,100
2020-01-17	46.850	46.960	45.860	46.180	38.229	12,579,800
2020-01-16	46.750	47.450	46.360	46.720	38.676	12,395,200
2020-01-15	50.730	50.890	50.370	50.690	41.963	4,273,600
2020-01-14	50.830	51.210	50.650	51.010	42.228	3,150,100
2020-01-13	50.670	50.890	50.550	50.880	42.120	3,557,500
2020-01-10	51.390	51.390	50.420	50.540	41.838	3,307,800
2020-01-09	51.510	51.600	51.270	51.480	42.617	2,775,400
2020-01-08	51.450	51.570	51.010	51.310	42.476	3,941,400
2020-01-07	50.690	51.420	50.690	51.250	42.426	3,573,500
2020-01-06	50.310	50.750	50.020	50.740	42.004	3,978,800
2020-01-03	50.260	50.430	49.800	50.270	41.615	2,276,100
2020-01-02	50.460	50.920	50.220	50.920	42.153	2,587,200
2019-12-31	50.140	50.480	50.060	50.330	41.665	2,264,800
2019-12-30	50.540	50.710	50.090	50.180	41.540	3,458,200
2019-12-27	50.530	50.640	50.170	50.320	41.656	1,859,200
2019-12-26	50.460	50.650	50.290	50.490	41.797	1,211,700
2019-12-24	50.390	50.470	50.170	50.350	41.681	763,700
2019-12-23	50.650	50.700	50.090	50.370	41.698	2,084,400
2019-12-20	50.940	51.110	50.480	50.630	41.913	8,378,300
2019-12-19	50.950	51.250	50.730	50.850	42.095	4,391,400
2019-12-18	51.110	51.260	50.920	51.000	42.219	5,175,200
2019-12-17	50.620	51.250	50.510	51.160	42.352	4,070,600
2019-12-16	50.730	51.040	50.100	50.160	41.524	3,239,700
2019-12-13	51.030	51.400	50.160	50.220	41.574	3,885,600
2019-12-12	50.130	51.400	49.920	51.220	42.401	4,453,300
2019-12-11	49.930	50.370	49.800	49.880	41.292	4,365,100
2019-12-10	49.760	49.910	49.530	49.840	41.259	3,265,700
2019-12-09	49.570	49.890	49.410	49.700	41.143	2,634,300
2019-12-06	49.830	49.930	49.610	49.640	41.093	3,686,900
2019-12-05	49.030	49.300	48.900	49.270	40.787	2,372,500
2019-12-04	48.120	48.890	48.120	48.780	40.381	2,188,400
2019-12-03	48.610	48.690	47.910	48.120	39.835	3,401,500
2019-12-02	49.110	49.400	48.960	49.130	40.671	3,429,800
2019-11-29	48.880	49.100	48.640	48.970	40.539	3,290,400
2019-11-27	49.020	49.150	48.780	48.960	40.530	2,820,100
2019-11-26	49.370	49.430	48.550	48.780	40.381	3,525,600
2019-11-25	48.860	49.450	48.850	49.330	40.837	2,359,800
2019-11-22	48.650	49.100	48.560	48.800	40.398	3,133,700
2019-11-21	48.990	49.110	48.500	48.570	40.208	2,743,600
2019-11-20	48.560	48.940	48.380	48.880	40.464	3,204,800
2019-11-19	48.990	49.000	48.560	48.690	40.307	3,052,400

← NewerPage 29 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.