Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	47.750	48.150	47.610	47.720	37.141	4,556,400
2017-01-09	47.850	48.040	47.490	47.640	37.079	5,184,900
2017-01-06	47.940	48.440	47.640	48.170	37.491	4,533,800
2017-01-05	48.500	48.960	47.580	48.090	37.429	5,295,500
2017-01-04	48.250	48.740	48.080	48.710	37.911	7,735,300
2017-01-03	48.030	48.640	47.700	47.960	37.328	6,195,900
2016-12-30	47.430	47.620	47.230	47.380	36.876	3,604,700
2016-12-29	47.760	47.950	46.970	47.340	36.845	7,461,800
2016-12-28	48.400	48.520	47.640	47.650	37.086	6,145,300
2016-12-27	47.790	47.860	47.500	47.730	37.149	2,266,600
2016-12-23	47.610	47.690	47.240	47.580	37.032	3,788,600
2016-12-22	47.550	47.800	47.490	47.610	37.055	4,564,300
2016-12-21	47.730	47.750	47.310	47.550	37.009	3,638,100
2016-12-20	47.710	47.880	47.490	47.680	37.110	5,772,400
2016-12-19	47.450	47.520	47.020	47.280	36.798	6,479,400
2016-12-16	48.620	48.620	47.470	47.560	37.016	7,418,800
2016-12-15	48.270	48.840	47.900	48.350	37.631	6,033,700
2016-12-14	47.890	48.820	47.680	48.070	37.413	6,188,300
2016-12-13	48.550	48.790	47.930	48.280	37.577	5,324,500
2016-12-12	48.590	48.970	48.190	48.220	37.530	7,145,800
2016-12-09	48.970	49.020	48.340	48.620	37.841	6,458,300
2016-12-08	48.640	49.540	48.370	49.170	38.269	6,025,500
2016-12-07	48.180	48.550	47.890	48.550	37.787	9,183,500
2016-12-06	48.140	48.230	47.580	47.990	37.351	5,772,300
2016-12-05	48.210	48.510	47.750	47.860	37.250	6,645,300
2016-12-02	48.450	48.570	47.580	47.650	37.086	4,578,900
2016-12-01	47.670	48.670	47.570	48.600	37.826	7,570,700
2016-11-30	47.460	47.730	47.370	47.420	36.907	8,375,300
2016-11-29	47.100	47.310	46.840	47.050	36.619	5,635,900
2016-11-28	47.010	47.390	46.910	47.030	36.604	4,615,500
2016-11-25	47.460	47.470	47.290	47.470	36.946	2,329,300
2016-11-23	47.470	47.710	47.170	47.470	36.946	3,931,100
2016-11-22	47.330	47.550	46.900	47.250	36.775	5,700,100
2016-11-21	47.380	47.590	47.250	47.420	36.907	5,023,900
2016-11-18	47.530	47.670	47.160	47.440	36.923	5,808,900
2016-11-17	47.000	47.850	46.930	47.600	37.048	6,400,700
2016-11-16	47.440	47.510	46.920	47.050	36.619	6,371,700
2016-11-15	47.050	47.960	46.740	47.930	37.304	7,965,500
2016-11-14	46.980	47.870	46.960	47.530	36.993	10,084,300
2016-11-11	46.040	46.790	45.920	46.730	36.370	6,637,100
2016-11-10	45.990	47.610	45.570	46.210	35.966	15,596,900
2016-11-09	43.970	45.750	43.950	45.540	35.444	14,031,700
2016-11-08	43.880	44.250	43.710	43.880	34.152	6,070,800
2016-11-07	43.710	44.040	43.650	44.030	34.269	7,611,500
2016-11-04	43.040	43.270	42.760	42.990	33.460	6,580,600
2016-11-03	43.170	43.410	42.920	43.040	33.498	4,872,900
2016-11-02	43.160	43.250	42.730	42.870	33.366	5,350,800
2016-11-01	43.450	43.600	42.930	43.400	33.779	4,664,800
2016-10-31	43.510	43.800	43.260	43.270	33.677	5,475,000
2016-10-28	43.530	43.780	43.170	43.500	33.856	5,588,000
2016-10-27	43.730	43.880	43.300	43.700	33.864	8,129,200
2016-10-26	43.160	43.730	43.130	43.610	33.795	6,747,500
2016-10-25	43.280	43.500	43.170	43.400	33.632	7,746,000
2016-10-24	43.430	43.590	43.120	43.410	33.640	9,148,100
2016-10-21	42.020	43.160	41.930	43.050	33.361	12,004,300
2016-10-20	41.560	42.340	41.480	42.250	32.741	14,251,100
2016-10-19	40.330	40.480	39.930	40.430	31.330	4,790,000
2016-10-18	39.780	40.100	39.610	40.030	31.020	4,206,100
2016-10-17	39.570	39.650	39.190	39.300	30.455	3,419,200
2016-10-14	39.570	39.820	39.370	39.470	30.586	4,718,800

← NewerPage 42 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.