Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	54.200	54.700	54.170	54.360	43.053	3,658,700
2017-12-20	54.670	54.800	53.820	53.950	42.728	3,782,100
2017-12-19	54.730	55.000	54.170	54.200	42.926	4,306,900
2017-12-18	54.670	55.000	54.360	54.420	43.100	3,975,100
2017-12-15	54.070	54.640	53.910	54.200	42.926	9,190,500
2017-12-14	54.580	54.640	53.960	54.020	42.784	3,449,000
2017-12-13	54.990	55.200	54.360	54.380	43.069	4,294,900
2017-12-12	54.670	55.230	54.570	54.970	43.536	4,945,000
2017-12-11	54.690	54.850	54.370	54.540	43.195	4,123,500
2017-12-08	54.620	54.750	54.280	54.670	43.298	4,466,300
2017-12-07	53.800	54.410	53.760	54.220	42.942	4,359,200
2017-12-06	54.340	54.380	53.820	54.020	42.784	3,815,000
2017-12-05	55.200	55.200	54.340	54.430	43.108	4,161,900
2017-12-04	55.210	55.400	54.830	54.970	43.536	5,985,900
2017-12-01	54.920	55.160	53.680	54.450	43.124	5,679,700
2017-11-30	54.720	55.280	54.430	54.740	43.354	7,684,500
2017-11-29	53.580	54.660	53.440	54.410	43.092	6,994,400
2017-11-28	52.310	53.270	52.150	53.130	42.079	4,493,300
2017-11-27	52.370	52.570	52.040	52.180	41.326	4,774,100
2017-11-24	52.510	52.550	52.190	52.230	41.366	1,326,900
2017-11-22	52.410	52.590	52.310	52.430	41.524	4,545,600
2017-11-21	52.640	52.640	52.030	52.420	41.516	4,905,400
2017-11-20	52.630	52.770	52.370	52.520	41.596	4,558,100
2017-11-17	52.000	52.800	51.920	52.470	41.556	4,337,100
2017-11-16	52.110	52.710	52.100	52.230	41.366	5,229,700
2017-11-15	51.380	52.170	51.200	51.940	41.136	4,890,900
2017-11-14	50.670	51.980	50.640	51.850	41.065	6,879,600
2017-11-13	50.600	51.070	50.570	51.020	40.408	3,058,100
2017-11-10	50.890	51.010	50.530	50.930	40.336	3,552,500
2017-11-09	50.850	51.240	50.590	50.820	40.249	4,432,100
2017-11-08	51.070	51.420	50.890	51.220	40.566	3,267,700
2017-11-07	51.500	51.720	50.970	51.070	40.447	3,933,600
2017-11-06	51.260	51.480	51.200	51.350	40.669	3,847,800
2017-11-03	51.300	51.500	51.050	51.330	40.653	5,563,900
2017-11-02	51.430	51.860	51.150	51.400	40.709	5,934,300
2017-11-01	51.670	52.080	51.560	51.650	40.907	3,561,500
2017-10-31	51.540	51.900	51.390	51.450	40.748	3,745,600
2017-10-30	51.750	52.060	51.600	51.650	40.907	3,760,000
2017-10-27	52.070	52.300	51.650	52.140	41.105	5,090,800
2017-10-26	52.040	52.580	51.830	52.220	41.168	4,978,300
2017-10-25	53.010	53.110	51.370	51.750	40.797	8,130,500
2017-10-24	52.730	53.050	52.710	52.880	41.688	4,447,800
2017-10-23	53.090	53.120	52.290	52.510	41.396	5,386,900
2017-10-20	53.490	53.840	52.930	53.120	41.877	6,977,800
2017-10-19	54.010	54.140	52.240	52.850	41.664	8,297,800
2017-10-18	54.230	54.640	54.100	54.460	42.933	3,513,600
2017-10-17	54.760	54.760	53.760	53.960	42.539	3,584,500
2017-10-16	54.780	54.970	54.470	54.710	43.131	2,384,400
2017-10-13	54.570	55.090	54.330	54.670	43.099	3,156,300
2017-10-12	54.950	55.290	54.660	54.740	43.154	3,103,600
2017-10-11	54.620	54.940	54.350	54.880	43.265	2,657,700
2017-10-10	54.370	54.730	54.280	54.660	43.091	3,179,500
2017-10-09	54.550	54.640	54.150	54.330	42.831	1,732,400
2017-10-06	54.620	54.810	54.040	54.470	42.941	2,412,400
2017-10-05	53.800	54.570	53.730	54.430	42.910	2,561,900
2017-10-04	53.650	54.070	53.590	53.800	42.413	1,905,100
2017-10-03	53.960	53.960	53.450	53.800	42.413	1,857,200
2017-10-02	52.910	53.670	52.860	53.650	42.295	2,280,900
2017-09-29	53.020	53.320	52.800	53.020	41.798	2,746,300
2017-09-28	52.750	53.020	52.530	53.010	41.790	2,714,300

← NewerPage 38 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.