Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	44.030	44.140	42.910	43.250	35.331	5,268,500
2019-05-29	43.850	44.150	43.300	44.060	35.992	6,047,200
2019-05-28	45.040	45.140	44.330	44.330	36.213	8,718,900
2019-05-24	45.380	45.380	44.980	45.160	36.891	4,366,200
2019-05-23	45.880	45.930	45.000	45.240	36.956	6,228,500
2019-05-22	46.080	46.210	45.880	46.160	37.708	3,232,100
2019-05-21	46.140	46.400	46.100	46.210	37.749	3,595,600
2019-05-20	46.090	46.310	45.770	45.970	37.553	3,067,600
2019-05-17	46.110	46.780	46.020	46.080	37.642	3,497,400
2019-05-16	46.570	46.960	46.460	46.540	38.018	3,173,300
2019-05-15	46.550	46.760	46.130	46.510	37.994	3,306,700
2019-05-14	47.150	47.360	46.730	47.010	38.402	3,942,900
2019-05-13	47.290	47.810	46.930	47.150	38.517	4,658,000
2019-05-10	47.670	48.240	47.180	48.100	39.293	3,987,700
2019-05-09	47.530	47.870	47.190	47.780	39.031	3,113,600
2019-05-08	47.990	48.580	47.840	48.050	39.252	3,959,300
2019-05-07	48.740	48.930	47.840	48.140	39.325	4,235,900
2019-05-06	49.070	49.510	48.540	49.330	40.297	3,165,700
2019-05-03	49.930	50.280	49.800	49.970	40.820	4,360,600
2019-05-02	49.550	50.410	49.330	49.830	40.706	5,597,900
2019-05-01	49.700	50.270	49.350	49.430	40.379	6,204,600
2019-04-30	49.490	49.780	48.980	49.660	40.567	6,349,500
2019-04-29	48.300	49.940	48.270	49.380	40.338	5,983,800
2019-04-26	48.190	48.460	47.510	48.430	39.562	5,431,500
2019-04-25	48.020	48.960	47.750	48.550	39.431	6,818,800
2019-04-24	48.220	48.460	47.770	48.150	39.107	7,659,200
2019-04-23	48.070	48.770	47.370	48.470	39.366	8,468,400
2019-04-22	48.250	48.580	47.890	48.190	39.139	7,990,100
2019-04-18	48.370	48.710	47.890	48.410	39.318	8,317,200
2019-04-17	49.700	50.000	48.080	48.350	39.269	13,434,500
2019-04-16	52.740	53.610	52.740	53.440	43.403	5,443,800
2019-04-15	52.800	53.140	52.420	52.600	42.721	4,596,200
2019-04-12	52.500	52.930	52.290	52.810	42.891	4,663,100
2019-04-11	51.540	52.000	51.320	51.690	41.982	3,857,600
2019-04-10	50.990	51.330	50.680	51.290	41.657	2,743,100
2019-04-09	51.060	51.310	50.570	50.990	41.413	3,827,600
2019-04-08	50.880	51.330	50.880	51.250	41.624	6,959,000
2019-04-05	51.570	51.760	51.020	51.180	41.567	4,263,700
2019-04-04	51.410	51.690	51.170	51.450	41.787	5,998,300
2019-04-03	51.790	52.110	51.120	51.240	41.616	4,972,000
2019-04-02	51.540	51.930	51.320	51.350	41.706	3,301,000
2019-04-01	50.800	51.540	50.780	51.460	41.795	3,496,300
2019-03-29	50.720	50.950	50.320	50.430	40.958	4,933,000
2019-03-28	50.270	50.600	50.040	50.390	40.926	3,814,100
2019-03-27	50.760	50.870	49.890	50.100	40.690	7,443,100
2019-03-26	50.660	50.990	50.260	50.840	41.291	3,642,900
2019-03-25	50.490	51.020	50.020	50.280	40.837	2,751,600
2019-03-22	51.480	51.580	49.870	50.500	41.015	5,566,900
2019-03-21	51.600	52.050	51.010	51.890	42.144	4,643,100
2019-03-20	52.980	53.000	51.910	51.980	42.217	4,059,200
2019-03-19	54.180	54.270	53.090	53.120	43.143	4,103,100
2019-03-18	53.480	54.170	53.290	53.980	43.842	3,345,600
2019-03-15	52.550	53.210	52.440	53.120	43.143	9,613,000
2019-03-14	52.340	52.890	52.260	52.760	42.851	3,949,300
2019-03-13	52.180	52.610	51.840	52.440	42.591	4,131,600
2019-03-12	52.000	52.150	51.850	51.910	42.160	3,980,200
2019-03-11	51.760	52.000	51.490	51.830	42.095	3,509,700
2019-03-08	50.830	51.520	50.650	51.480	41.811	3,135,800
2019-03-07	51.830	51.850	51.110	51.230	41.608	4,315,600
2019-03-06	52.650	52.790	52.060	52.060	42.282	3,774,000

← NewerPage 32 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.