Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	51.880	52.490	51.690	52.240	41.947	3,657,900
2018-09-10	52.230	52.450	51.940	52.030	41.779	3,825,500
2018-09-07	52.320	52.460	51.860	52.180	41.899	3,395,500
2018-09-06	52.220	52.350	51.840	52.190	41.907	3,800,000
2018-09-05	52.410	52.880	52.140	52.250	41.955	4,221,200
2018-09-04	52.160	52.690	51.900	52.400	42.076	3,920,200
2018-08-31	52.030	52.180	51.700	52.150	41.875	3,974,300
2018-08-30	52.360	52.520	52.120	52.230	41.939	4,356,200
2018-08-29	52.900	52.910	52.300	52.500	42.156	4,127,600
2018-08-28	53.050	53.130	52.820	52.890	42.469	3,620,400
2018-08-27	52.840	53.440	52.760	52.980	42.541	3,816,600
2018-08-24	52.540	52.720	52.390	52.560	42.204	2,841,100
2018-08-23	52.430	52.460	52.170	52.330	42.020	3,448,700
2018-08-22	52.440	52.740	52.180	52.500	42.156	3,011,200
2018-08-21	51.740	52.810	51.640	52.540	42.188	4,252,300
2018-08-20	51.750	51.980	51.740	51.940	41.706	3,656,600
2018-08-17	51.400	51.740	51.290	51.690	41.506	3,977,700
2018-08-16	51.120	51.760	51.110	51.520	41.369	4,840,700
2018-08-15	50.580	51.180	50.570	50.960	40.919	4,795,900
2018-08-14	50.310	51.140	50.310	50.970	40.928	5,081,700
2018-08-13	51.100	51.100	50.120	50.140	40.261	8,964,100
2018-08-10	51.630	51.670	50.560	51.020	40.968	13,595,000
2018-08-09	53.090	53.180	52.270	52.290	41.987	4,795,000
2018-08-08	53.040	53.310	52.880	53.140	42.670	3,355,700
2018-08-07	53.150	53.550	52.930	52.940	42.509	4,959,500
2018-08-06	52.780	53.400	52.650	53.030	42.582	4,136,700
2018-08-03	52.650	52.910	52.470	52.770	42.373	4,734,400
2018-08-02	52.940	53.010	52.320	52.630	42.260	5,394,400
2018-08-01	53.600	54.150	52.950	53.280	42.782	6,482,000
2018-07-31	53.800	53.810	53.210	53.470	42.935	3,918,600
2018-07-30	53.210	53.780	53.180	53.460	42.927	4,271,600
2018-07-27	53.460	53.810	53.310	53.410	42.662	3,651,300
2018-07-26	53.300	53.800	53.260	53.400	42.654	6,657,900
2018-07-25	54.250	54.250	53.280	53.300	42.574	10,071,800
2018-07-24	53.510	54.470	53.430	54.190	43.285	5,026,100
2018-07-23	52.460	53.360	52.320	53.250	42.534	8,353,500
2018-07-20	52.710	53.040	52.390	52.460	41.903	14,046,700
2018-07-19	54.350	54.500	52.100	52.730	42.119	17,437,200
2018-07-18	54.240	55.700	54.240	55.640	44.443	7,600,500
2018-07-17	53.470	54.160	53.470	54.050	43.173	4,703,500
2018-07-16	53.120	53.780	52.950	53.700	42.894	4,282,200
2018-07-13	53.340	53.640	52.740	53.030	42.358	4,102,100
2018-07-12	53.500	53.680	52.970	53.500	42.734	3,347,900
2018-07-11	53.690	53.890	53.250	53.390	42.646	4,105,700
2018-07-10	54.210	54.400	53.820	54.030	43.157	3,207,600
2018-07-09	53.480	54.160	53.480	54.110	43.221	2,849,600
2018-07-06	53.030	53.550	52.850	53.200	42.494	3,292,900
2018-07-05	53.550	53.700	53.050	53.200	42.494	2,976,600
2018-07-03	54.320	54.640	53.060	53.190	42.486	2,600,900
2018-07-02	53.470	54.090	53.280	54.090	43.205	4,303,100
2018-06-29	54.860	55.130	53.900	53.930	43.077	7,719,500
2018-06-28	54.370	54.580	53.690	54.300	43.373	4,020,400
2018-06-27	55.190	55.570	54.140	54.200	43.293	4,321,000
2018-06-26	55.540	55.600	54.830	55.180	44.076	3,655,600
2018-06-25	56.660	56.740	55.200	55.670	44.467	4,566,300
2018-06-22	57.560	57.720	56.690	56.750	45.330	5,072,600
2018-06-21	57.210	57.540	56.580	57.150	45.649	4,259,100
2018-06-20	57.700	57.870	57.370	57.370	45.825	3,766,900
2018-06-19	56.600	57.490	56.510	57.340	45.801	4,686,800
2018-06-18	56.600	57.260	56.290	57.240	45.721	4,203,300

← NewerPage 35 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.