Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	47.800	48.000	46.670	47.840	38.652	11,591,900
2018-12-04	50.530	50.790	48.420	48.700	39.347	8,856,100
2018-12-03	51.800	51.980	50.340	50.640	40.914	6,330,500
2018-11-30	50.600	51.390	50.600	51.310	41.456	5,407,300
2018-11-29	50.940	51.440	50.550	50.680	40.947	4,997,000
2018-11-28	51.540	51.670	50.340	51.610	41.698	7,006,600
2018-11-27	50.660	51.380	50.550	51.370	41.504	3,642,600
2018-11-26	50.440	51.410	50.380	50.930	41.149	5,730,700
2018-11-23	49.600	50.240	49.320	49.860	40.284	2,122,400
2018-11-21	49.620	50.470	49.450	49.960	40.365	5,181,500
2018-11-20	49.780	49.890	48.970	49.380	39.896	7,326,000
2018-11-19	49.340	50.330	49.190	50.120	40.494	6,314,300
2018-11-16	49.000	49.610	48.900	49.390	39.905	4,548,400
2018-11-15	47.750	49.240	47.460	49.220	39.767	7,128,200
2018-11-14	48.540	49.020	47.610	48.230	38.967	6,616,500
2018-11-13	48.170	48.740	48.050	48.200	38.943	4,870,100
2018-11-12	48.330	48.490	47.880	47.980	38.765	4,897,900
2018-11-09	48.820	48.900	48.210	48.500	39.185	4,474,900
2018-11-08	48.530	49.240	48.440	49.030	39.614	5,826,300
2018-11-07	48.500	48.870	47.750	48.770	39.404	4,741,700
2018-11-06	47.960	48.360	47.680	48.320	39.040	3,623,500
2018-11-05	47.370	48.110	47.370	47.970	38.757	4,750,400
2018-11-02	48.000	48.290	46.890	47.210	38.143	6,151,200
2018-11-01	47.610	47.820	47.220	47.520	38.394	4,020,200
2018-10-31	47.220	47.880	47.110	47.330	38.240	6,204,800
2018-10-30	46.100	46.980	45.930	46.920	37.909	7,078,800
2018-10-29	45.820	46.360	45.170	45.770	36.980	6,216,400
2018-10-26	45.710	46.030	45.310	45.470	36.511	9,232,000
2018-10-25	45.760	46.680	45.590	46.150	37.057	6,699,800
2018-10-24	46.240	46.380	45.200	45.330	36.399	7,339,600
2018-10-23	45.560	46.590	45.160	46.280	37.162	9,870,000
2018-10-22	47.440	47.650	46.460	46.470	37.314	7,268,300
2018-10-19	47.090	47.620	46.370	47.400	38.061	9,462,200
2018-10-18	47.560	48.310	47.050	47.790	38.374	8,072,000
2018-10-17	48.580	49.450	48.120	49.150	39.466	7,693,400
2018-10-16	48.740	49.360	48.330	49.350	39.627	4,623,500
2018-10-15	48.960	49.150	48.450	48.450	38.904	6,474,500
2018-10-12	50.510	50.510	48.250	49.100	39.426	6,134,500
2018-10-11	50.420	50.930	49.130	49.190	39.498	8,144,600
2018-10-10	52.380	52.480	50.700	50.720	40.727	6,211,600
2018-10-09	52.450	52.520	51.970	52.230	41.939	3,696,000
2018-10-08	52.410	52.850	52.300	52.780	42.381	3,902,200
2018-10-05	52.830	53.140	52.420	52.590	42.228	4,316,800
2018-10-04	52.260	52.920	52.090	52.680	42.301	4,825,100
2018-10-03	52.070	52.520	51.900	52.180	41.899	3,707,000
2018-10-02	51.800	52.060	51.240	51.750	41.554	3,245,500
2018-10-01	51.150	51.930	50.930	51.900	41.674	4,634,700
2018-09-28	51.180	51.520	50.900	50.990	40.944	5,310,600
2018-09-27	51.940	52.070	51.320	51.540	41.385	4,068,200
2018-09-26	52.500	52.640	51.790	51.920	41.690	5,107,700
2018-09-25	52.490	52.650	52.210	52.310	42.003	5,039,000
2018-09-24	53.360	53.360	52.220	52.370	42.052	3,501,100
2018-09-21	53.380	53.510	53.030	53.390	42.871	21,768,700
2018-09-20	52.760	53.380	52.690	53.330	42.823	4,553,900
2018-09-19	51.530	52.860	51.470	52.430	42.100	4,973,000
2018-09-18	51.400	51.570	51.110	51.450	41.313	3,477,500
2018-09-17	51.680	51.690	50.970	51.220	41.128	4,799,300
2018-09-14	51.400	51.750	51.370	51.650	41.474	3,766,900
2018-09-13	52.040	52.090	50.980	51.220	41.128	6,816,600
2018-09-12	52.200	52.290	51.900	52.010	41.763	3,956,400

← NewerPage 34 of 79 · 4,733 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.