Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	51.310	52.070	51.260	51.830	40.675	2,584,000
2017-06-30	51.430	51.430	50.840	51.020	40.039	3,461,700
2017-06-29	51.540	51.590	50.550	51.010	40.031	5,053,300
2017-06-28	49.990	50.770	49.960	50.600	39.709	4,606,700
2017-06-27	49.830	50.010	49.630	49.680	38.987	3,654,000
2017-06-26	49.350	49.640	49.180	49.550	38.885	3,301,600
2017-06-23	49.710	49.710	49.010	49.170	38.587	5,800,700
2017-06-22	49.500	49.740	49.290	49.550	38.885	2,636,500
2017-06-21	50.000	50.000	49.540	49.590	38.917	3,285,700
2017-06-20	50.140	50.320	49.860	49.860	39.129	3,855,400
2017-06-19	50.000	50.390	49.920	50.280	39.458	3,335,900
2017-06-16	49.820	49.940	49.630	49.890	39.152	5,546,200
2017-06-15	49.500	49.920	49.450	49.780	39.066	3,288,800
2017-06-14	49.130	49.850	49.000	49.770	39.058	3,556,500
2017-06-13	49.350	49.750	49.260	49.570	38.901	4,104,100
2017-06-12	49.260	49.660	49.100	49.100	38.532	3,779,400
2017-06-09	48.670	49.460	48.500	49.400	38.768	5,112,700
2017-06-08	47.900	48.690	47.880	48.390	37.975	5,542,300
2017-06-07	47.320	48.000	47.210	47.900	37.590	5,634,300
2017-06-06	47.130	47.360	46.770	47.230	37.065	7,250,800
2017-06-05	47.600	47.960	47.500	47.540	37.308	4,560,400
2017-06-02	47.110	47.700	47.070	47.510	37.284	5,914,100
2017-06-01	47.210	47.460	46.910	47.420	37.214	5,793,900
2017-05-31	47.100	47.280	46.600	47.120	36.978	7,474,900
2017-05-30	47.220	47.280	46.840	47.100	36.963	5,535,800
2017-05-26	47.160	47.590	47.100	47.410	37.206	3,552,500
2017-05-25	47.140	47.520	47.040	47.380	37.182	4,328,100
2017-05-24	47.180	47.200	46.720	46.960	36.853	3,306,900
2017-05-23	46.790	47.220	46.610	47.030	36.908	3,339,900
2017-05-22	46.760	46.870	46.490	46.800	36.727	3,791,600
2017-05-19	46.410	46.780	46.280	46.540	36.523	5,896,700
2017-05-18	46.240	46.660	46.170	46.200	36.256	6,574,700
2017-05-17	47.180	47.180	46.060	46.290	36.327	8,637,600
2017-05-16	47.170	47.300	46.940	47.180	37.025	3,881,700
2017-05-15	46.840	47.210	46.840	47.110	36.970	4,431,000
2017-05-12	46.640	46.780	46.340	46.760	36.696	6,998,900
2017-05-11	46.900	47.160	46.580	46.930	36.829	5,357,100
2017-05-10	47.040	47.180	46.900	47.160	37.010	5,013,700
2017-05-09	47.700	47.830	46.900	47.120	36.978	4,894,100
2017-05-08	47.740	47.930	47.540	47.680	37.418	3,254,900
2017-05-05	47.680	47.770	47.410	47.650	37.394	2,740,100
2017-05-04	47.800	47.840	47.340	47.610	37.363	4,659,900
2017-05-03	46.880	47.460	46.790	47.400	37.198	3,307,200
2017-05-02	47.240	47.320	46.800	47.120	36.978	4,808,900
2017-05-01	47.250	47.590	46.990	47.180	37.025	4,416,200
2017-04-28	47.060	47.490	46.950	47.060	36.931	4,149,700
2017-04-27	47.250	47.450	46.880	47.220	36.908	4,330,100
2017-04-26	47.250	47.650	47.070	47.150	36.853	6,457,200
2017-04-25	47.860	48.070	47.170	47.230	36.916	6,326,100
2017-04-24	47.750	48.020	47.510	47.550	37.166	4,985,000
2017-04-21	46.730	47.260	46.630	46.750	36.540	7,470,900
2017-04-20	47.270	47.500	45.890	46.650	36.462	8,722,200
2017-04-19	47.270	47.370	46.620	46.860	36.626	4,655,700
2017-04-18	46.820	47.080	46.500	46.890	36.650	4,593,600
2017-04-17	46.660	47.120	46.290	47.050	36.775	3,237,500
2017-04-13	46.830	47.160	46.370	46.420	36.282	3,825,400
2017-04-12	47.040	47.170	46.660	46.890	36.650	3,753,300
2017-04-11	46.810	47.260	46.600	47.260	36.939	3,924,400
2017-04-10	47.150	47.400	46.840	47.060	36.783	3,206,500
2017-04-07	46.940	47.470	46.850	47.150	36.853	3,084,000

← NewerPage 40 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.