Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	40.860	41.150	40.600	40.670	31.235	6,368,100
2016-04-22	40.580	41.400	40.530	41.060	31.534	6,815,400
2016-04-21	40.170	40.950	39.920	40.700	31.258	8,406,700
2016-04-20	38.820	39.720	38.820	39.720	30.505	7,314,400
2016-04-19	38.380	38.990	38.380	38.840	29.829	5,092,300
2016-04-18	37.690	38.320	37.550	38.310	29.422	4,257,700
2016-04-15	38.020	38.270	37.700	37.850	29.069	5,289,700
2016-04-14	37.710	38.420	37.510	38.060	29.230	4,652,200
2016-04-13	36.440	37.780	36.430	37.780	29.015	6,000,600
2016-04-12	36.010	36.330	35.910	36.130	27.748	5,531,200
2016-04-11	35.760	36.140	35.640	35.860	27.541	4,004,700
2016-04-08	36.050	36.130	35.440	35.490	27.256	5,383,400
2016-04-07	36.600	36.740	35.540	35.670	27.395	4,918,000
2016-04-06	36.470	37.100	36.430	36.970	28.393	10,732,800
2016-04-05	36.590	36.890	36.390	36.520	28.047	6,456,800
2016-04-04	36.920	37.190	36.810	37.040	28.447	4,674,700
2016-04-01	36.660	37.010	36.380	36.930	28.362	6,374,700
2016-03-31	37.000	37.340	36.720	36.830	28.286	4,755,500
2016-03-30	37.300	37.660	37.060	37.140	28.524	5,087,200
2016-03-29	36.940	37.060	36.590	36.970	28.393	4,907,800
2016-03-28	37.320	37.520	37.050	37.340	28.677	3,695,000
2016-03-24	37.090	37.320	36.800	37.280	28.631	3,667,500
2016-03-23	37.890	37.940	37.420	37.520	28.815	5,096,300
2016-03-22	37.750	38.090	37.560	37.860	29.077	4,491,500
2016-03-21	38.200	38.560	37.860	38.130	29.284	5,365,500
2016-03-18	37.590	38.310	37.520	38.150	29.299	10,530,200
2016-03-17	37.060	37.460	36.700	37.380	28.708	8,577,200
2016-03-16	37.370	37.860	36.890	37.170	28.547	6,295,800
2016-03-15	37.240	37.500	36.990	37.490	28.792	4,695,100
2016-03-14	37.410	37.780	37.220	37.630	28.900	4,842,200
2016-03-11	37.330	37.810	37.220	37.750	28.992	6,131,100
2016-03-10	37.440	37.560	36.270	36.870	28.316	7,147,600
2016-03-09	37.790	37.850	37.000	37.140	28.524	5,889,700
2016-03-08	37.680	37.900	37.210	37.490	28.792	6,171,900
2016-03-07	37.670	38.240	37.460	38.170	29.315	4,698,500
2016-03-04	37.850	38.430	37.810	38.090	29.253	7,570,000
2016-03-03	37.370	37.720	37.200	37.690	28.946	5,228,200
2016-03-02	36.690	37.440	36.690	37.420	28.739	6,846,300
2016-03-01	35.610	36.830	35.590	36.800	28.263	6,993,900
2016-02-29	35.940	36.100	35.380	35.390	27.180	7,019,400
2016-02-26	35.590	36.400	35.580	36.120	27.740	6,652,500
2016-02-25	34.780	35.350	34.520	35.330	27.134	4,677,600
2016-02-24	34.290	34.890	33.820	34.770	26.703	5,894,700
2016-02-23	35.290	35.310	34.700	35.060	26.926	5,033,200
2016-02-22	34.930	35.690	34.930	35.430	27.210	5,184,600
2016-02-19	34.410	35.010	34.330	34.930	26.826	7,296,900
2016-02-18	34.960	35.110	34.420	34.540	26.527	6,913,800
2016-02-17	35.040	35.350	34.860	34.910	26.811	8,377,600
2016-02-16	34.460	34.830	34.180	34.550	26.535	8,241,800
2016-02-12	33.420	33.940	33.000	33.830	25.982	9,234,000
2016-02-11	32.310	33.040	32.200	32.740	25.144	9,782,600
2016-02-10	34.060	34.270	33.540	33.560	25.774	7,721,400
2016-02-09	32.600	33.910	32.420	33.600	25.805	6,777,300
2016-02-08	33.690	33.820	32.810	33.300	25.575	9,439,800
2016-02-05	35.000	35.370	34.330	34.460	26.465	5,552,300
2016-02-04	34.270	35.210	34.150	34.950	26.842	6,187,900
2016-02-03	34.550	34.590	33.160	34.340	26.373	8,497,200
2016-02-02	34.960	35.120	34.060	34.290	26.335	8,421,200
2016-02-01	35.860	36.050	35.230	35.500	27.264	6,557,200
2016-01-29	35.580	36.230	35.430	36.220	27.817	7,700,000

← NewerPage 45 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.