Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	46.960	47.490	46.670	47.310	36.978	3,242,300
2017-04-05	47.310	47.950	46.960	47.000	36.736	4,125,000
2017-04-04	46.980	47.320	46.790	46.970	36.712	3,686,400
2017-04-03	47.230	47.390	46.300	47.130	36.837	5,268,300
2017-03-31	47.320	47.610	47.200	47.230	36.916	2,854,200
2017-03-30	46.800	47.650	46.630	47.530	37.150	3,100,400
2017-03-29	47.000	47.040	46.680	46.720	36.517	2,901,600
2017-03-28	46.090	47.330	46.060	47.000	36.736	3,133,400
2017-03-27	45.290	46.300	45.120	46.250	36.150	4,730,800
2017-03-24	46.410	46.600	45.930	46.250	36.150	3,545,200
2017-03-23	46.120	46.690	45.930	46.280	36.173	4,963,200
2017-03-22	46.190	46.320	45.720	46.160	36.079	6,039,800
2017-03-21	47.480	47.490	46.110	46.420	36.282	8,262,900
2017-03-20	47.680	47.760	47.200	47.210	36.900	4,274,700
2017-03-17	48.640	48.650	47.820	47.910	37.447	7,792,700
2017-03-16	48.450	48.740	48.340	48.470	37.885	3,669,000
2017-03-15	48.500	48.750	48.210	48.330	37.775	4,420,200
2017-03-14	48.200	48.380	47.810	48.260	37.721	3,704,400
2017-03-13	48.270	48.530	48.130	48.350	37.791	3,991,700
2017-03-10	48.280	48.360	47.760	48.170	37.650	3,632,100
2017-03-09	48.260	48.470	47.800	47.930	37.463	4,497,900
2017-03-08	48.240	48.450	47.960	48.190	37.666	5,157,600
2017-03-07	47.900	47.990	47.590	47.670	37.259	3,791,200
2017-03-06	47.740	47.930	47.530	47.900	37.439	4,192,300
2017-03-03	47.830	48.220	47.750	47.950	37.478	6,125,300
2017-03-02	48.510	48.510	47.670	47.990	37.510	6,263,300
2017-03-01	47.980	48.790	47.880	48.500	37.908	8,605,700
2017-02-28	46.970	47.190	46.680	47.140	36.845	6,080,800
2017-02-27	47.030	47.360	47.020	47.110	36.822	3,799,500
2017-02-24	46.910	47.100	46.710	47.090	36.806	3,897,000
2017-02-23	47.310	47.390	47.020	47.340	37.002	3,637,900
2017-02-22	47.270	47.550	47.080	47.290	36.962	3,935,700
2017-02-21	47.250	47.640	47.230	47.500	37.127	4,484,100
2017-02-17	46.710	47.150	46.460	47.140	36.845	3,669,900
2017-02-16	47.360	47.470	46.910	47.070	36.790	3,501,700
2017-02-15	47.020	47.530	46.800	47.430	37.072	4,833,100
2017-02-14	46.130	46.860	46.100	46.820	36.595	4,710,900
2017-02-13	45.900	46.270	45.880	46.120	36.048	4,297,200
2017-02-10	45.550	45.720	45.420	45.560	35.610	3,975,200
2017-02-09	45.140	45.640	45.140	45.500	35.563	4,378,500
2017-02-08	45.200	45.330	44.910	45.140	35.282	4,602,000
2017-02-07	45.870	45.930	45.340	45.450	35.524	3,584,800
2017-02-06	45.340	45.950	45.300	45.660	35.688	3,915,000
2017-02-03	45.430	45.920	45.190	45.670	35.696	6,938,400
2017-02-02	44.650	45.090	44.500	44.800	35.016	5,359,300
2017-02-01	45.070	45.390	44.900	45.020	35.188	9,078,500
2017-01-31	44.530	44.860	44.400	44.730	34.962	6,420,600
2017-01-30	44.510	44.690	44.230	44.670	34.915	6,221,500
2017-01-27	44.830	44.960	44.480	44.780	35.001	5,863,700
2017-01-26	45.050	45.180	44.740	44.970	35.001	6,700,000
2017-01-25	45.050	45.220	44.400	44.910	34.954	7,333,800
2017-01-24	44.070	44.830	43.890	44.630	34.736	6,029,900
2017-01-23	44.410	44.760	43.850	43.870	34.144	8,209,200
2017-01-20	44.690	45.090	44.220	44.560	34.681	13,056,500
2017-01-19	46.350	46.560	44.690	44.840	34.899	12,816,600
2017-01-18	46.470	46.510	45.460	46.230	35.981	8,422,000
2017-01-17	47.380	47.460	46.380	46.430	36.137	5,231,600
2017-01-13	47.730	48.160	47.540	47.740	37.156	4,780,600
2017-01-12	47.810	47.960	47.020	47.460	36.939	4,387,500
2017-01-11	47.640	48.050	47.290	48.030	37.382	4,029,900

← NewerPage 41 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.