Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	56.650	57.090	56.090	56.930	45.474	6,615,400
2018-06-14	57.320	57.400	56.560	56.800	45.370	3,432,300
2018-06-13	57.670	57.940	57.050	57.320	45.785	3,446,200
2018-06-12	57.840	57.940	57.310	57.670	46.065	3,280,000
2018-06-11	57.640	58.020	57.410	57.700	46.089	3,233,700
2018-06-08	57.430	57.880	56.900	57.560	45.977	3,632,700
2018-06-07	57.720	58.220	57.220	57.650	46.049	7,910,000
2018-06-06	55.800	56.570	55.800	56.570	45.186	3,792,900
2018-06-05	55.430	55.930	55.170	55.590	44.403	5,023,300
2018-06-04	55.580	55.880	55.230	55.770	44.547	4,676,400
2018-06-01	55.450	56.000	55.210	55.350	44.212	5,086,500
2018-05-31	55.180	55.270	54.380	54.750	43.732	7,143,700
2018-05-30	55.820	56.180	54.950	55.400	44.251	6,970,500
2018-05-29	56.270	56.490	54.790	55.190	44.084	8,703,100
2018-05-25	56.970	57.220	56.610	57.000	45.529	3,434,600
2018-05-24	57.330	57.630	56.630	57.240	45.721	4,098,700
2018-05-23	57.120	57.460	56.530	57.450	45.889	3,249,700
2018-05-22	57.750	58.080	57.560	57.590	46.001	3,884,300
2018-05-21	57.400	57.820	57.170	57.720	46.105	4,005,400
2018-05-18	57.140	57.240	56.800	56.960	45.498	3,819,300
2018-05-17	57.010	57.740	56.670	57.280	45.753	3,547,200
2018-05-16	56.800	57.260	56.600	57.060	45.577	3,119,900
2018-05-15	57.050	57.350	56.540	56.890	45.442	4,292,700
2018-05-14	57.420	57.620	57.080	57.300	45.769	2,755,800
2018-05-11	57.240	57.520	57.020	57.180	45.673	3,273,100
2018-05-10	56.850	57.320	56.640	57.270	45.745	4,017,400
2018-05-09	56.190	56.870	55.950	56.860	45.418	4,749,300
2018-05-08	55.540	56.430	55.500	56.080	44.795	5,623,600
2018-05-07	54.590	55.660	54.410	55.590	44.403	4,555,100
2018-05-04	53.340	54.850	53.190	54.490	43.525	2,539,100
2018-05-03	53.610	54.220	52.660	53.850	43.013	4,004,300
2018-05-02	54.000	54.450	53.370	53.990	43.125	4,479,500
2018-05-01	54.390	54.510	53.450	54.190	43.285	4,325,700
2018-04-30	55.200	55.540	54.500	54.510	43.541	3,629,800
2018-04-27	55.420	55.650	54.950	55.320	43.996	3,040,800
2018-04-26	55.400	55.800	55.010	55.440	44.091	4,369,100
2018-04-25	55.210	55.830	54.760	55.400	44.059	5,199,500
2018-04-24	56.050	56.630	54.970	55.390	44.052	4,794,300
2018-04-23	55.340	56.330	55.340	55.730	44.322	6,067,500
2018-04-20	55.420	55.920	54.480	55.420	44.075	7,005,200
2018-04-19	53.720	55.250	53.500	55.240	43.932	7,839,100
2018-04-18	52.440	53.010	52.070	52.260	41.562	4,211,100
2018-04-17	52.430	52.830	52.140	52.190	41.507	4,630,900
2018-04-16	51.900	52.290	51.770	51.990	41.348	3,316,200
2018-04-13	52.420	52.540	51.250	51.570	41.014	4,330,700
2018-04-12	51.380	52.260	51.340	52.010	41.363	3,787,000
2018-04-11	50.860	51.360	50.650	50.950	40.520	3,782,700
2018-04-10	51.390	51.780	51.010	51.380	40.862	4,611,900
2018-04-09	50.750	51.760	50.460	50.520	40.178	4,567,000
2018-04-06	51.190	51.540	49.820	50.350	40.043	5,118,100
2018-04-05	51.760	52.140	51.490	51.730	41.141	2,851,500
2018-04-04	50.060	51.590	49.900	51.480	40.942	3,843,000
2018-04-03	50.520	51.080	49.950	50.990	40.552	4,487,800
2018-04-02	51.260	51.570	49.390	50.150	39.884	6,779,600
2018-03-29	50.910	52.000	50.860	51.530	40.982	3,896,100
2018-03-28	50.810	51.380	50.110	50.610	40.250	6,496,100
2018-03-27	52.120	52.270	50.140	50.720	40.338	6,267,200
2018-03-26	51.490	52.290	50.870	52.140	41.467	4,751,600
2018-03-23	52.120	52.230	50.610	50.730	40.345	7,548,200
2018-03-22	54.000	54.060	51.850	52.020	41.371	6,626,600

← NewerPage 36 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.