Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	54.500	55.370	54.410	54.610	43.431	4,947,100
2018-03-20	54.470	54.770	54.190	54.430	43.288	3,676,200
2018-03-19	55.020	55.260	53.770	54.340	43.216	5,127,600
2018-03-16	55.010	55.500	54.870	55.000	43.741	10,585,000
2018-03-15	55.010	55.090	54.510	54.850	43.622	4,448,600
2018-03-14	56.250	56.260	54.540	54.870	43.638	5,617,600
2018-03-13	56.690	56.830	55.820	55.960	44.505	5,151,500
2018-03-12	57.260	57.410	56.310	56.440	44.887	4,794,200
2018-03-09	55.940	57.450	55.730	57.230	45.515	6,573,600
2018-03-08	57.400	57.560	55.140	55.690	44.290	8,016,400
2018-03-07	56.390	57.100	56.070	56.900	45.252	5,049,100
2018-03-06	56.830	57.160	56.300	56.870	45.229	7,012,100
2018-03-05	54.980	56.680	54.810	56.410	44.863	4,397,300
2018-03-02	55.190	55.470	54.110	55.370	44.036	5,399,000
2018-03-01	57.040	57.190	55.120	55.510	44.147	6,691,100
2018-02-28	58.060	58.300	56.990	57.030	45.356	5,078,500
2018-02-27	58.200	58.670	57.970	57.990	46.119	4,572,600
2018-02-26	57.220	58.220	56.880	58.180	46.270	3,922,200
2018-02-23	56.190	56.930	56.140	56.900	45.252	3,208,100
2018-02-22	56.740	57.410	55.800	55.900	44.457	4,275,900
2018-02-21	56.470	57.360	56.290	56.450	44.895	3,890,900
2018-02-20	56.200	56.830	56.050	56.420	44.871	2,980,800
2018-02-16	55.980	56.600	55.900	56.250	44.735	3,377,600
2018-02-15	56.500	56.680	55.670	56.160	44.664	3,224,800
2018-02-14	54.530	56.060	54.530	55.980	44.521	4,067,000
2018-02-13	54.360	55.000	54.120	54.810	43.590	3,100,300
2018-02-12	54.510	55.170	53.900	54.610	43.431	4,857,400
2018-02-09	53.980	54.460	52.110	54.080	43.010	6,199,600
2018-02-08	55.300	55.640	53.240	53.290	42.381	7,132,400
2018-02-07	55.220	56.210	55.210	55.340	44.012	6,123,700
2018-02-06	53.320	55.650	52.680	55.490	44.131	10,572,000
2018-02-05	55.760	56.720	54.270	54.380	43.248	7,296,100
2018-02-02	57.120	57.780	56.220	56.330	44.799	4,359,900
2018-02-01	56.680	57.550	56.380	57.500	45.730	3,232,300
2018-01-31	56.690	57.160	56.380	56.700	45.093	3,484,800
2018-01-30	57.160	57.610	56.700	56.700	45.093	4,401,300
2018-01-29	57.390	57.940	57.260	57.520	45.746	4,057,600
2018-01-26	56.860	57.780	56.670	57.780	45.761	5,055,000
2018-01-25	57.750	57.890	56.710	56.850	45.025	4,546,100
2018-01-24	57.860	58.330	57.370	57.770	45.754	3,972,300
2018-01-23	57.480	57.960	57.180	57.720	45.714	3,832,700
2018-01-22	56.600	57.810	56.470	57.720	45.714	5,563,100
2018-01-19	55.560	57.000	55.450	56.610	44.835	8,964,500
2018-01-18	55.410	55.840	54.670	55.350	43.837	11,105,300
2018-01-17	57.800	58.190	57.110	57.890	45.849	4,253,100
2018-01-16	58.680	58.990	57.360	57.540	45.571	5,864,100
2018-01-12	58.160	58.680	57.970	58.420	46.268	3,484,200
2018-01-11	57.580	57.860	57.240	57.830	45.801	3,476,200
2018-01-10	55.950	57.390	55.750	57.300	45.381	5,113,400
2018-01-09	55.120	55.780	55.080	55.560	44.003	4,121,700
2018-01-08	54.870	55.260	54.750	55.060	43.607	3,773,100
2018-01-05	54.850	54.920	54.430	54.830	43.425	2,514,700
2018-01-04	54.370	55.050	54.260	54.690	43.314	2,886,500
2018-01-03	53.920	54.250	53.660	54.150	42.886	2,409,300
2018-01-02	54.270	54.400	53.680	53.820	42.625	3,633,100
2017-12-29	54.390	54.420	53.850	53.860	42.657	2,369,300
2017-12-28	54.010	54.260	53.840	54.120	42.863	4,051,600
2017-12-27	53.900	53.940	53.720	53.840	42.641	2,225,500
2017-12-26	54.100	54.380	53.720	53.810	42.617	1,841,900
2017-12-22	54.530	54.620	53.820	54.000	42.768	2,482,300

← NewerPage 37 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.