Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	52.960	52.960	52.470	52.760	41.593	3,390,900
2017-09-26	52.370	52.400	52.050	52.120	41.089	2,097,900
2017-09-25	52.240	52.470	51.740	52.200	41.152	2,848,800
2017-09-22	52.200	52.460	51.900	52.370	41.286	3,235,800
2017-09-21	52.440	52.660	52.040	52.420	41.325	3,116,500
2017-09-20	52.160	52.530	51.570	52.400	41.309	3,612,900
2017-09-19	51.720	52.130	51.610	52.040	41.026	3,207,100
2017-09-18	51.680	51.930	51.540	51.700	40.758	2,846,400
2017-09-15	51.100	51.670	50.990	51.560	40.647	5,083,300
2017-09-14	51.550	51.620	51.010	51.130	40.308	3,019,600
2017-09-13	51.790	51.990	50.950	51.590	40.671	4,385,600
2017-09-12	51.700	52.040	51.600	51.990	40.986	3,693,500
2017-09-11	50.920	51.560	50.910	51.530	40.624	4,442,600
2017-09-08	50.330	50.930	50.150	50.430	39.756	4,952,900
2017-09-07	51.260	51.360	50.150	50.280	39.638	5,138,400
2017-09-06	51.490	51.490	50.960	51.270	40.419	3,041,400
2017-09-05	51.980	52.010	50.960	51.200	40.363	5,093,200
2017-09-01	52.450	52.690	52.230	52.330	41.254	2,844,000
2017-08-31	52.510	52.610	52.030	52.280	41.215	3,049,400
2017-08-30	52.100	52.520	52.040	52.360	41.278	2,430,800
2017-08-29	51.770	52.220	51.540	52.090	41.065	3,194,600
2017-08-28	52.780	52.800	52.080	52.270	41.207	2,107,900
2017-08-25	52.890	53.230	52.600	52.650	41.507	2,731,300
2017-08-24	52.850	52.970	52.530	52.790	41.617	3,379,200
2017-08-23	52.260	53.100	52.250	52.770	41.601	3,625,000
2017-08-22	52.280	52.790	52.280	52.660	41.514	4,142,300
2017-08-21	52.040	52.370	51.900	52.190	41.144	3,968,500
2017-08-18	51.560	52.480	51.410	52.100	41.073	5,424,000
2017-08-17	52.690	52.790	51.770	51.800	40.836	5,241,600
2017-08-16	53.380	53.430	52.680	52.880	41.688	4,273,400
2017-08-15	53.300	53.540	52.960	53.150	41.901	3,827,600
2017-08-14	52.700	53.140	52.660	52.830	41.648	5,114,000
2017-08-11	52.050	52.680	52.040	52.190	41.144	5,932,600
2017-08-10	53.530	53.700	51.910	51.950	40.955	8,383,100
2017-08-09	53.580	54.100	53.480	54.040	42.602	4,394,200
2017-08-08	53.610	54.090	53.570	53.790	42.405	3,007,900
2017-08-07	54.020	54.030	53.600	53.710	42.342	3,025,900
2017-08-04	53.940	54.290	53.870	54.020	42.587	3,150,900
2017-08-03	53.820	53.950	53.670	53.820	42.429	2,849,100
2017-08-02	53.620	53.930	53.560	53.910	42.500	4,387,800
2017-08-01	53.350	53.830	53.160	53.710	42.342	5,325,200
2017-07-31	52.900	53.180	52.860	53.030	41.806	3,611,800
2017-07-28	52.720	52.960	52.350	52.660	41.514	2,255,200
2017-07-27	53.380	53.470	52.390	52.860	41.483	3,618,100
2017-07-26	53.730	54.070	53.240	53.390	41.899	3,498,300
2017-07-25	54.190	54.410	53.670	53.730	42.166	3,639,100
2017-07-24	53.350	53.590	53.290	53.470	41.962	3,947,200
2017-07-21	53.750	54.030	53.220	53.360	41.875	5,666,000
2017-07-20	53.560	54.590	53.260	53.910	42.307	7,372,900
2017-07-19	53.300	53.620	52.620	53.060	41.640	9,438,500
2017-07-18	52.910	53.540	52.820	53.530	42.009	6,323,000
2017-07-17	52.880	53.540	52.390	53.350	41.867	6,866,600
2017-07-14	51.690	52.500	51.600	52.360	41.091	3,938,400
2017-07-13	51.550	52.080	51.430	52.060	40.855	2,784,800
2017-07-12	51.210	51.460	51.140	51.450	40.376	3,053,700
2017-07-11	51.880	51.950	51.450	51.470	40.392	3,142,000
2017-07-10	51.670	52.080	51.610	51.880	40.714	2,310,500
2017-07-07	51.420	51.850	51.230	51.750	40.612	3,130,400
2017-07-06	52.200	52.230	51.200	51.230	40.204	5,161,200
2017-07-05	52.030	52.340	51.620	52.270	41.020	3,957,700

← NewerPage 39 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.