Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	42.460	42.670	41.620	41.650	31.834	8,758,900
2015-10-29	42.890	43.160	42.360	42.450	32.445	5,229,500
2015-10-28	41.830	43.170	41.750	43.070	32.789	7,998,100
2015-10-27	41.560	41.740	41.300	41.710	31.754	5,692,800
2015-10-26	42.170	42.400	41.860	41.890	31.891	5,035,200
2015-10-23	42.130	42.410	41.770	42.250	32.165	5,813,700
2015-10-22	41.080	41.960	40.990	41.650	31.708	8,893,700
2015-10-21	41.370	41.730	40.810	40.840	31.091	8,357,600
2015-10-20	41.000	41.630	40.800	41.250	31.403	8,589,700
2015-10-19	39.990	40.540	39.990	40.170	30.581	5,222,800
2015-10-16	40.730	40.860	40.170	40.490	30.825	5,705,300
2015-10-15	39.690	40.510	39.540	40.480	30.817	3,901,700
2015-10-14	39.670	39.670	39.180	39.260	29.888	5,390,600
2015-10-13	40.150	40.400	39.790	39.840	30.330	4,179,200
2015-10-12	40.360	40.600	40.230	40.460	30.802	2,954,100
2015-10-09	40.810	40.910	40.170	40.450	30.794	4,191,000
2015-10-08	40.350	40.880	40.210	40.870	31.114	4,107,800
2015-10-07	40.340	40.600	40.090	40.550	30.871	4,873,900
2015-10-06	39.950	40.260	39.660	39.960	30.421	4,264,400
2015-10-05	39.540	40.250	39.400	40.150	30.566	5,419,800
2015-10-02	38.190	39.180	37.480	39.170	29.820	7,653,900
2015-10-01	39.100	39.410	38.750	39.360	29.965	5,591,000
2015-09-30	39.040	39.190	38.680	39.150	29.805	6,191,500
2015-09-29	38.240	38.510	37.870	38.440	29.264	4,890,000
2015-09-28	39.170	39.350	38.140	38.200	29.081	6,946,900
2015-09-25	39.180	39.740	38.700	39.600	30.147	7,025,300
2015-09-24	38.360	38.660	38.140	38.520	29.325	4,719,200
2015-09-23	38.800	38.960	38.460	38.820	29.553	3,731,300
2015-09-22	38.740	39.120	38.400	38.850	29.576	5,799,600
2015-09-21	39.200	39.540	39.000	39.430	30.018	3,907,100
2015-09-18	39.210	39.280	38.680	38.860	29.584	10,558,100
2015-09-17	40.830	41.120	39.680	39.810	30.307	7,720,400
2015-09-16	40.000	40.320	39.640	40.230	30.627	4,170,900
2015-09-15	39.680	40.220	39.450	40.060	30.497	5,256,700
2015-09-14	39.500	39.670	39.220	39.560	30.117	4,325,500
2015-09-11	39.040	39.570	38.760	39.560	30.117	4,586,600
2015-09-10	38.770	39.600	38.650	39.330	29.942	5,702,200
2015-09-09	39.980	40.270	38.880	38.980	29.675	5,769,300
2015-09-08	39.300	39.380	38.690	39.320	29.934	6,037,400
2015-09-04	38.800	38.900	38.310	38.490	29.302	6,382,000
2015-09-03	39.210	39.820	39.090	39.280	29.904	8,189,500
2015-09-02	38.990	39.050	38.430	39.020	29.706	6,513,200
2015-09-01	38.810	39.100	38.100	38.340	29.188	8,365,800
2015-08-31	40.350	40.380	39.690	39.800	30.300	6,718,600
2015-08-28	40.560	40.800	40.180	40.670	30.962	4,827,000
2015-08-27	39.930	40.820	39.840	40.800	31.061	8,066,400
2015-08-26	38.870	39.670	37.990	39.470	30.048	9,426,300
2015-08-25	40.040	40.120	37.750	37.780	28.762	10,897,400
2015-08-24	38.580	40.300	36.460	38.640	29.416	12,295,500
2015-08-21	42.420	42.530	41.420	41.450	31.556	9,400,300
2015-08-20	43.700	43.810	42.740	42.800	32.583	9,842,400
2015-08-19	44.060	44.460	44.030	44.180	33.634	9,364,300
2015-08-18	43.010	44.360	43.010	44.350	33.763	7,422,300
2015-08-17	43.910	44.160	43.670	44.060	33.543	3,539,100
2015-08-14	43.770	44.090	43.750	44.070	33.550	3,613,200
2015-08-13	44.010	44.140	43.720	43.870	33.398	3,330,800
2015-08-12	44.280	44.280	43.100	43.900	33.421	8,458,100
2015-08-11	44.970	45.060	44.560	44.670	34.007	5,775,800
2015-08-10	45.000	45.450	44.970	45.260	34.456	5,269,100
2015-08-07	44.230	44.790	44.110	44.750	34.068	6,215,200

← NewerPage 47 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.