Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	41.900	42.240	40.770	41.020	33.730	3,737,300
2019-08-22	42.230	42.470	41.820	42.170	34.676	3,712,700
2019-08-21	42.130	42.370	41.820	41.940	34.487	3,295,600
2019-08-20	42.520	42.590	41.910	41.960	34.503	2,441,700
2019-08-19	43.030	43.070	42.710	42.720	35.128	2,843,700
2019-08-16	41.950	42.500	41.920	42.330	34.807	2,938,200
2019-08-15	42.020	42.350	41.420	41.670	34.265	3,583,700
2019-08-14	42.750	43.060	41.920	41.960	34.503	4,952,500
2019-08-13	44.270	44.660	43.570	43.670	35.909	6,093,100
2019-08-12	45.260	45.510	44.320	44.380	36.493	4,268,900
2019-08-09	45.440	46.110	45.210	45.810	37.669	5,077,300
2019-08-08	45.000	45.970	44.940	45.570	37.471	5,054,800
2019-08-07	44.500	45.000	43.630	44.730	36.781	6,223,600
2019-08-06	45.190	45.460	44.560	45.450	37.373	5,007,700
2019-08-05	45.240	45.620	44.560	45.060	37.052	5,557,800
2019-08-02	45.970	46.280	44.300	46.030	37.850	4,764,700
2019-08-01	46.380	47.500	45.820	45.970	37.800	6,863,700
2019-07-31	46.910	47.360	46.660	46.920	38.582	6,635,700
2019-07-30	46.390	47.160	46.280	47.040	38.680	4,222,100
2019-07-29	47.440	47.570	46.810	46.820	38.499	4,524,000
2019-07-26	47.250	47.660	46.610	47.600	39.141	4,789,700
2019-07-25	47.300	47.430	46.680	47.290	38.631	5,004,900
2019-07-24	46.560	47.310	46.410	47.100	38.476	5,310,800
2019-07-23	46.230	46.950	46.040	46.720	38.165	6,243,100
2019-07-22	45.190	46.000	45.040	45.820	37.430	4,900,400
2019-07-19	45.060	45.770	44.970	45.270	36.981	7,744,200
2019-07-18	44.280	44.980	44.110	44.860	36.646	5,705,600
2019-07-17	43.370	44.710	43.370	44.120	36.041	6,527,000
2019-07-16	43.340	43.640	43.050	43.110	35.216	4,872,600
2019-07-15	43.600	43.600	42.970	43.150	35.249	4,958,700
2019-07-12	43.780	43.880	43.150	43.560	35.584	3,290,200
2019-07-11	43.160	43.740	43.020	43.650	35.657	3,951,800
2019-07-10	43.460	43.490	42.920	43.040	35.159	3,804,400
2019-07-09	42.630	43.420	42.460	43.400	35.453	4,179,800
2019-07-08	43.850	44.010	42.820	43.030	35.151	6,209,500
2019-07-05	44.860	45.120	44.160	44.530	36.376	3,527,900
2019-07-03	44.310	44.660	43.960	44.640	36.466	2,714,100
2019-07-02	44.470	44.740	44.060	44.230	36.131	5,205,800
2019-07-01	44.920	44.970	44.220	44.470	36.327	4,124,000
2019-06-28	44.000	44.560	43.770	44.150	36.066	7,683,500
2019-06-27	43.260	43.780	43.150	43.390	35.445	3,025,000
2019-06-26	43.480	43.580	42.900	43.120	35.224	5,682,600
2019-06-25	43.080	43.530	42.660	43.430	35.478	5,941,300
2019-06-24	43.320	44.020	42.970	43.080	35.192	4,117,500
2019-06-21	43.310	44.060	43.100	43.410	35.461	8,578,600
2019-06-20	42.680	43.190	42.130	43.120	35.224	11,226,500
2019-06-19	43.500	43.500	42.430	42.690	34.873	14,111,600
2019-06-18	43.560	44.210	43.180	43.240	35.322	10,901,900
2019-06-17	44.510	44.560	43.900	43.950	35.902	2,516,600
2019-06-14	44.550	44.700	44.040	44.490	36.344	2,842,200
2019-06-13	44.250	44.740	44.110	44.530	36.376	2,573,100
2019-06-12	44.500	44.670	43.990	44.100	36.025	4,257,400
2019-06-11	45.140	45.340	44.150	44.500	36.352	5,493,900
2019-06-10	44.850	45.340	44.540	44.900	36.679	4,970,300
2019-06-07	43.780	44.730	43.750	44.400	36.270	4,644,700
2019-06-06	43.580	43.980	43.160	43.820	35.796	3,587,400
2019-06-05	44.200	44.370	43.430	43.610	35.625	3,570,700
2019-06-04	43.650	44.330	43.430	44.290	36.180	4,339,700
2019-06-03	42.690	43.260	42.500	43.050	35.167	6,694,500
2019-05-31	42.580	43.050	42.430	42.690	34.873	6,760,000

← NewerPage 31 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.