Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	39.740	39.740	38.680	39.090	30.292	5,866,300
2016-10-12	40.040	40.340	39.770	40.120	31.090	4,022,200
2016-10-11	40.600	40.650	39.780	39.950	30.958	4,092,900
2016-10-10	40.890	40.950	40.630	40.680	31.524	2,933,700
2016-10-07	40.800	40.970	40.350	40.570	31.439	4,048,400
2016-10-06	40.900	40.940	40.460	40.730	31.563	4,367,400
2016-10-05	40.500	40.900	40.380	40.830	31.640	5,721,900
2016-10-04	39.830	40.400	39.630	40.200	31.152	6,533,300
2016-10-03	39.780	39.900	39.520	39.690	30.757	3,666,500
2016-09-30	39.480	40.080	39.300	39.880	30.904	8,674,700
2016-09-29	39.500	39.900	38.780	39.060	30.269	12,859,900
2016-09-28	39.570	39.650	39.310	39.500	30.610	8,115,900
2016-09-27	39.450	39.640	39.100	39.500	30.610	8,474,000
2016-09-26	39.830	39.960	39.430	39.550	30.648	4,418,000
2016-09-23	40.190	40.550	40.010	40.200	31.152	5,712,300
2016-09-22	40.870	40.900	40.240	40.350	31.268	4,540,700
2016-09-21	40.420	40.660	40.170	40.520	31.400	4,393,000
2016-09-20	40.460	40.780	40.130	40.180	31.137	5,032,100
2016-09-19	40.250	40.630	39.950	40.090	31.067	5,218,400
2016-09-16	40.490	40.560	40.000	40.060	31.044	6,281,600
2016-09-15	40.500	41.010	40.430	40.850	31.656	4,478,000
2016-09-14	40.650	40.910	40.430	40.540	31.415	4,259,900
2016-09-13	40.900	41.150	40.460	40.740	31.570	5,339,600
2016-09-12	40.690	41.590	40.510	41.460	32.128	5,022,100
2016-09-09	41.340	41.740	40.930	40.930	31.718	5,830,600
2016-09-08	41.320	41.750	41.260	41.440	32.113	4,161,800
2016-09-07	41.290	41.570	41.150	41.290	31.997	4,372,400
2016-09-06	41.560	41.760	41.180	41.480	32.144	4,117,400
2016-09-02	41.580	41.760	41.290	41.650	32.276	2,493,200
2016-09-01	41.800	42.020	41.090	41.470	32.136	3,357,100
2016-08-31	41.780	41.990	41.200	41.670	32.291	4,433,600
2016-08-30	41.150	41.720	41.150	41.710	32.322	3,259,800
2016-08-29	40.920	41.410	40.840	41.260	31.973	3,178,700
2016-08-26	40.660	41.000	40.530	40.850	31.656	4,970,200
2016-08-25	40.220	40.530	40.200	40.530	31.408	3,026,200
2016-08-24	40.350	40.450	40.160	40.290	31.222	2,616,500
2016-08-23	40.400	40.520	40.240	40.250	31.191	2,133,700
2016-08-22	40.160	40.330	39.970	40.180	31.137	2,214,200
2016-08-19	40.060	40.350	39.870	40.250	31.191	3,117,000
2016-08-18	40.060	40.380	39.980	40.240	31.183	2,800,900
2016-08-17	40.030	40.280	39.990	40.210	31.160	3,936,900
2016-08-16	39.890	40.320	39.880	39.990	30.989	3,634,400
2016-08-15	39.980	40.270	39.890	40.160	31.121	2,239,600
2016-08-12	39.580	39.750	39.420	39.730	30.788	3,054,300
2016-08-11	39.870	40.200	39.740	40.040	31.028	2,609,600
2016-08-10	40.290	40.370	39.800	39.840	30.873	2,696,000
2016-08-09	40.570	40.700	40.270	40.280	31.214	2,966,600
2016-08-08	40.500	40.840	40.470	40.590	31.454	3,028,100
2016-08-05	39.540	40.530	39.420	40.500	31.384	5,482,500
2016-08-04	39.140	39.280	38.830	38.940	30.176	5,517,100
2016-08-03	38.870	39.370	38.790	39.220	30.393	3,759,400
2016-08-02	39.210	39.240	38.530	38.800	30.067	4,321,800
2016-08-01	39.550	39.710	39.110	39.200	30.377	3,742,300
2016-07-29	39.470	39.760	39.350	39.400	30.532	4,375,300
2016-07-28	39.790	39.950	39.560	39.830	30.718	4,144,800
2016-07-27	39.590	40.290	39.470	39.930	30.795	7,067,700
2016-07-26	39.180	39.680	39.100	39.600	30.541	6,350,900
2016-07-25	39.210	39.440	38.870	39.050	30.117	4,447,500
2016-07-22	38.640	39.250	38.620	39.190	30.224	4,919,700
2016-07-21	39.450	39.800	38.570	38.600	29.769	8,301,500

← NewerPage 43 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.