Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	35.750	35.980	34.990	35.370	27.034	7,181,000
2016-01-27	35.410	36.380	35.160	35.430	27.080	7,119,100
2016-01-26	34.750	35.730	34.750	35.560	27.179	7,427,700
2016-01-25	35.020	35.200	34.560	34.670	26.499	8,933,700
2016-01-22	34.820	35.400	34.640	35.150	26.866	9,117,400
2016-01-21	35.710	36.000	34.240	34.310	26.224	12,502,400
2016-01-20	34.890	35.900	34.750	35.470	27.110	12,983,400
2016-01-19	36.380	36.490	35.720	35.930	27.462	8,179,000
2016-01-15	35.610	36.200	35.340	35.780	27.347	7,459,400
2016-01-14	36.740	37.410	36.100	37.070	28.333	7,370,000
2016-01-13	38.010	38.100	36.270	36.460	27.867	8,969,300
2016-01-12	38.000	38.100	37.160	37.720	28.830	6,445,200
2016-01-11	37.650	37.730	36.960	37.420	28.601	5,718,800
2016-01-08	38.200	38.300	37.070	37.150	28.394	6,984,900
2016-01-07	38.140	38.620	37.730	37.840	28.922	8,238,400
2016-01-06	39.150	39.230	38.690	38.820	29.671	7,073,900
2016-01-05	39.940	40.240	39.590	39.820	30.435	6,996,700
2016-01-04	40.290	40.290	39.480	39.970	30.550	7,528,200
2015-12-31	40.970	41.810	40.900	41.220	31.505	6,392,900
2015-12-30	41.590	41.790	41.270	41.280	31.551	2,308,000
2015-12-29	41.460	42.020	41.330	41.720	31.887	3,537,600
2015-12-28	41.000	41.230	40.830	41.140	31.444	2,813,700
2015-12-24	41.340	41.430	41.100	41.230	31.513	2,485,600
2015-12-23	41.240	41.380	41.050	41.350	31.604	5,577,000
2015-12-22	40.920	41.030	40.410	40.990	31.329	10,428,700
2015-12-21	40.550	40.750	40.150	40.590	31.023	3,485,400
2015-12-18	40.870	41.030	40.200	40.220	30.741	9,848,900
2015-12-17	42.670	42.780	41.260	41.260	31.536	7,513,100
2015-12-16	42.460	42.950	42.030	42.700	32.636	10,555,600
2015-12-15	40.990	42.210	40.990	42.040	32.132	8,139,800
2015-12-14	40.930	41.270	40.020	40.390	30.871	13,548,900
2015-12-11	41.660	41.820	40.510	40.770	31.161	11,148,500
2015-12-10	42.420	42.740	42.040	42.270	32.307	8,694,000
2015-12-09	42.880	43.300	42.170	42.400	32.407	10,943,800
2015-12-08	43.180	43.460	43.000	43.150	32.980	8,365,300
2015-12-07	43.950	44.100	43.350	43.590	33.316	4,146,200
2015-12-04	43.210	44.220	43.110	44.060	33.676	8,236,200
2015-12-03	43.670	43.810	42.830	42.980	32.850	5,661,600
2015-12-02	44.080	44.160	43.420	43.490	33.240	5,010,600
2015-12-01	44.050	44.270	43.650	43.910	33.561	5,710,300
2015-11-30	43.920	44.490	43.760	43.840	33.507	6,478,500
2015-11-27	43.870	44.000	43.750	43.880	33.538	1,531,000
2015-11-25	43.830	43.970	43.610	43.930	33.576	4,428,500
2015-11-24	43.250	43.860	43.130	43.680	33.385	5,456,700
2015-11-23	43.810	43.980	43.600	43.670	33.377	5,258,400
2015-11-20	44.030	44.030	43.660	43.740	33.431	4,505,200
2015-11-19	43.970	44.020	43.660	43.830	33.500	4,400,500
2015-11-18	42.970	44.090	42.910	44.000	33.630	7,093,800
2015-11-17	43.130	43.440	42.810	42.910	32.797	3,969,000
2015-11-16	42.570	42.940	42.340	42.930	32.812	5,529,600
2015-11-13	42.980	43.290	42.550	42.670	32.613	4,041,300
2015-11-12	43.510	43.670	43.170	43.180	33.003	4,334,000
2015-11-11	43.890	44.090	43.640	43.840	33.507	5,618,300
2015-11-10	43.620	43.990	43.330	43.630	33.347	4,792,800
2015-11-09	44.320	44.340	43.510	43.670	33.377	5,187,300
2015-11-06	44.150	44.730	43.840	44.190	33.775	6,391,300
2015-11-05	42.730	43.430	42.410	43.290	33.087	6,229,900
2015-11-04	42.660	42.910	42.490	42.590	32.552	4,036,100
2015-11-03	42.090	42.870	41.960	42.650	32.598	6,070,000
2015-11-02	41.870	42.360	41.650	42.250	32.292	5,748,600

← NewerPage 46 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.