Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	51.820	52.830	51.590	52.650	42.761	4,956,900
2019-03-04	52.840	53.410	51.600	51.910	42.160	3,883,300
2019-03-01	52.810	53.300	52.400	52.690	42.794	4,238,000
2019-02-28	52.800	53.000	52.360	52.480	42.623	4,571,900
2019-02-27	53.040	53.110	52.680	52.750	42.843	3,512,900
2019-02-26	52.870	53.390	52.660	53.040	43.078	3,504,500
2019-02-25	53.360	53.660	52.900	52.930	42.989	4,423,700
2019-02-22	53.150	53.330	52.830	53.220	43.224	2,950,400
2019-02-21	53.170	53.350	52.810	52.950	43.005	2,842,300
2019-02-20	53.000	53.380	52.600	53.320	43.306	4,553,400
2019-02-19	52.670	53.160	52.360	52.990	43.038	3,764,800
2019-02-15	52.120	52.990	52.080	52.990	43.038	4,363,500
2019-02-14	52.130	52.130	50.990	51.770	42.047	3,380,300
2019-02-13	52.960	53.110	52.410	52.430	42.583	4,137,200
2019-02-12	52.530	53.070	52.520	52.840	42.916	4,413,600
2019-02-11	52.000	52.110	51.710	52.010	42.242	3,357,100
2019-02-08	51.780	52.040	51.190	51.830	42.095	3,875,500
2019-02-07	52.300	52.600	51.660	52.110	42.323	3,872,700
2019-02-06	52.420	52.680	52.100	52.320	42.493	3,441,600
2019-02-05	52.500	52.750	52.220	52.620	42.737	3,436,900
2019-02-04	52.700	52.700	52.250	52.380	42.542	4,274,100
2019-02-01	52.350	52.730	52.230	52.620	42.737	4,559,100
2019-01-31	52.230	52.380	51.750	52.320	42.493	4,248,800
2019-01-30	52.530	53.220	51.960	52.530	42.664	4,982,300
2019-01-29	53.350	53.700	52.540	52.610	42.729	4,070,300
2019-01-28	53.020	53.470	52.840	53.440	43.403	5,413,400
2019-01-25	53.780	53.890	53.380	53.400	43.371	8,178,600
2019-01-24	52.860	53.760	52.770	53.710	43.395	6,002,500
2019-01-23	53.110	53.180	52.170	53.060	42.870	6,233,200
2019-01-22	52.270	53.000	52.210	52.590	42.490	6,585,700
2019-01-18	51.800	53.040	51.490	52.660	42.547	8,977,100
2019-01-17	49.940	51.580	49.790	51.530	41.634	7,595,500
2019-01-16	50.090	50.740	48.760	50.430	40.745	7,647,700
2019-01-15	48.240	49.490	48.140	49.410	39.921	6,215,800
2019-01-14	47.640	48.890	47.630	48.420	39.121	4,715,900
2019-01-11	47.110	48.290	46.860	48.080	38.846	3,728,400
2019-01-10	47.500	47.920	47.220	47.470	38.353	4,435,400
2019-01-09	47.700	47.980	47.390	47.760	38.588	5,270,800
2019-01-08	48.080	48.210	47.020	47.620	38.474	4,594,500
2019-01-07	47.650	48.330	47.260	47.800	38.620	4,223,100
2019-01-04	47.380	47.970	46.910	47.910	38.709	4,881,500
2019-01-03	47.340	47.380	46.490	46.560	37.618	4,415,700
2019-01-02	46.550	47.550	46.410	47.500	38.378	4,229,500
2018-12-31	46.890	47.550	46.640	47.070	38.030	3,901,000
2018-12-28	47.100	47.260	46.350	46.650	37.691	4,688,300
2018-12-27	45.410	46.820	45.410	46.820	37.828	7,873,900
2018-12-26	44.650	46.160	43.670	46.160	37.295	7,465,900
2018-12-24	44.260	45.520	44.220	44.490	35.946	7,228,500
2018-12-21	44.580	45.890	44.120	44.640	36.067	17,265,100
2018-12-20	45.120	46.410	44.970	45.010	36.366	13,057,800
2018-12-19	46.640	47.210	45.270	45.500	36.762	13,329,100
2018-12-18	49.200	49.450	46.690	46.730	37.755	13,306,100
2018-12-17	48.390	49.890	48.140	48.980	39.573	9,805,800
2018-12-14	47.590	49.000	47.580	48.670	39.323	9,624,200
2018-12-13	48.130	48.690	47.720	48.090	38.854	7,156,700
2018-12-12	48.200	48.950	47.630	48.060	38.830	7,603,400
2018-12-11	48.390	49.000	47.590	47.670	38.515	9,315,100
2018-12-10	47.450	47.700	46.580	47.560	38.426	6,243,900
2018-12-07	47.800	48.580	47.390	47.710	38.547	6,514,500
2018-12-06	47.800	48.000	46.670	47.840	38.652	11,591,900

← NewerPage 33 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.