Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	40.000	40.030	39.520	40.010	30.857	4,815,400
2016-07-19	39.720	39.780	39.500	39.710	30.626	2,963,300
2016-07-18	39.860	40.020	39.670	39.930	30.795	3,433,700
2016-07-15	40.090	40.090	39.480	39.790	30.687	3,946,200
2016-07-14	40.670	40.670	39.590	39.690	30.610	3,865,700
2016-07-13	39.310	39.630	39.030	39.410	30.394	4,342,900
2016-07-12	39.050	39.460	39.030	39.370	30.363	5,769,200
2016-07-11	38.820	39.110	38.530	38.590	29.762	3,930,000
2016-07-08	38.110	38.540	38.110	38.490	29.685	4,742,800
2016-07-07	37.290	38.150	37.290	37.760	29.122	5,705,200
2016-07-06	36.780	37.400	36.500	37.310	28.775	8,480,200
2016-07-05	37.650	37.650	36.870	37.130	28.636	10,249,100
2016-07-01	38.600	38.730	38.000	38.040	29.338	5,724,900
2016-06-30	38.450	38.870	37.970	38.850	29.962	7,417,400
2016-06-29	37.230	38.020	36.970	38.000	29.307	8,431,400
2016-06-28	36.520	36.790	36.050	36.790	28.374	6,531,800
2016-06-27	37.220	37.260	35.720	35.880	27.672	10,241,000
2016-06-24	39.380	39.600	37.960	37.990	29.299	12,061,900
2016-06-23	41.100	41.540	41.100	41.540	32.037	4,491,000
2016-06-22	40.490	40.830	40.420	40.600	31.312	4,704,300
2016-06-21	40.690	40.690	40.320	40.440	31.189	3,700,900
2016-06-20	40.880	41.110	40.360	40.420	31.173	4,964,500
2016-06-17	40.240	40.440	39.880	40.060	30.895	5,470,500
2016-06-16	39.760	40.190	39.400	40.160	30.973	3,971,800
2016-06-15	40.420	40.690	40.210	40.260	31.050	4,210,600
2016-06-14	40.800	41.170	40.010	40.150	30.965	6,521,900
2016-06-13	41.090	41.530	40.960	40.960	31.590	5,267,200
2016-06-10	41.070	41.320	41.010	41.240	31.805	5,330,000
2016-06-09	41.820	41.850	41.370	41.650	32.122	5,623,400
2016-06-08	42.030	42.330	41.950	42.060	32.438	3,536,100
2016-06-07	42.360	42.520	42.030	42.040	32.422	4,630,900
2016-06-06	41.670	42.610	41.670	42.390	32.692	5,050,300
2016-06-03	41.270	41.640	40.960	41.520	32.021	7,314,700
2016-06-02	42.180	42.200	41.940	42.160	32.515	4,827,900
2016-06-01	41.680	42.310	41.350	42.250	32.584	4,034,900
2016-05-31	42.520	42.560	41.920	42.060	32.438	5,628,500
2016-05-27	42.160	42.360	41.880	42.270	32.600	4,028,400
2016-05-26	42.090	42.300	41.760	42.030	32.415	3,576,700
2016-05-25	41.980	42.550	41.920	42.210	32.554	5,547,200
2016-05-24	41.220	41.960	41.140	41.680	32.145	4,753,000
2016-05-23	40.930	41.180	40.650	40.970	31.597	3,587,400
2016-05-20	41.010	41.430	40.960	41.070	31.674	4,310,000
2016-05-19	40.850	41.260	40.490	40.830	31.489	5,677,400
2016-05-18	39.900	41.160	39.860	41.140	31.728	8,032,000
2016-05-17	39.540	40.160	39.450	39.840	30.726	8,157,600
2016-05-16	39.320	39.950	39.300	39.740	30.649	3,904,500
2016-05-13	39.750	40.150	39.300	39.440	30.417	5,411,300
2016-05-12	40.120	40.400	39.450	39.740	30.649	6,713,700
2016-05-11	40.070	40.390	39.870	39.870	30.749	5,318,000
2016-05-10	39.690	40.270	39.580	40.240	31.034	4,152,300
2016-05-09	39.480	39.740	39.230	39.370	30.363	4,714,000
2016-05-06	39.150	39.590	38.980	39.530	30.487	3,553,400
2016-05-05	39.280	39.550	39.050	39.400	30.386	3,790,000
2016-05-04	39.390	39.770	39.070	39.280	30.294	4,297,400
2016-05-03	40.090	40.120	39.410	39.810	30.703	4,974,300
2016-05-02	40.280	40.850	40.020	40.770	31.443	6,055,700
2016-04-29	40.190	40.510	39.750	40.240	31.034	5,947,600
2016-04-28	40.860	41.160	40.570	40.640	31.212	5,453,100
2016-04-27	41.060	41.600	40.990	41.280	31.703	5,129,000
2016-04-26	40.900	41.280	40.850	41.230	31.665	6,005,800

← NewerPage 44 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.