Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	44.440	44.780	44.170	44.280	33.710	4,410,000
2015-08-05	44.400	45.140	44.270	44.400	33.801	6,670,000
2015-08-04	43.540	44.080	43.400	43.890	33.413	4,671,500
2015-08-03	43.410	43.640	43.080	43.400	33.040	4,589,900
2015-07-31	43.950	43.950	43.330	43.400	33.040	4,636,200
2015-07-30	43.610	43.970	43.570	43.930	33.444	4,726,500
2015-07-29	43.610	43.940	43.430	43.780	33.200	5,555,100
2015-07-28	43.510	43.650	43.160	43.590	33.056	5,434,400
2015-07-27	43.410	43.450	42.720	43.260	32.806	6,116,000
2015-07-24	44.130	44.370	43.680	43.720	33.155	4,928,900
2015-07-23	44.800	44.990	44.380	44.470	33.723	4,653,800
2015-07-22	44.310	44.740	44.150	44.730	33.920	7,123,500
2015-07-21	43.580	44.180	43.500	44.150	33.481	9,810,600
2015-07-20	42.980	43.090	42.770	42.980	32.593	5,732,600
2015-07-17	42.920	43.060	42.620	42.820	32.472	3,223,300
2015-07-16	43.080	43.120	42.860	43.070	32.662	3,206,300
2015-07-15	42.600	42.820	42.460	42.670	32.358	3,187,600
2015-07-14	42.190	42.560	42.060	42.530	32.252	3,454,100
2015-07-13	41.850	42.500	41.830	42.380	32.138	7,204,700
2015-07-10	41.490	41.810	41.380	41.710	31.630	4,771,100
2015-07-09	41.030	41.300	40.830	40.990	31.084	5,244,600
2015-07-08	41.210	41.290	40.530	40.540	30.743	4,696,200
2015-07-07	41.530	41.750	40.770	41.540	31.501	4,661,100
2015-07-06	41.320	41.620	41.210	41.550	31.509	5,207,600
2015-07-02	42.160	42.290	41.590	41.790	31.691	4,580,100
2015-07-01	42.540	42.550	42.050	42.180	31.987	5,146,700
2015-06-30	42.330	42.480	41.800	41.970	31.827	6,406,200
2015-06-29	42.500	42.610	41.750	41.790	31.691	5,083,700
2015-06-26	43.010	43.200	42.820	42.980	32.593	6,485,300
2015-06-25	43.410	43.460	42.850	42.850	32.495	3,055,100
2015-06-24	43.480	43.710	43.260	43.290	32.828	3,788,200
2015-06-23	43.660	43.780	43.490	43.660	33.109	4,676,600
2015-06-22	43.530	43.680	43.360	43.470	32.965	4,721,700
2015-06-19	43.170	43.330	43.100	43.120	32.700	9,539,500
2015-06-18	43.300	43.360	42.970	43.270	32.813	8,737,100
2015-06-17	43.370	43.470	43.040	43.150	32.722	6,824,100
2015-06-16	43.150	43.370	43.090	43.200	32.760	8,233,800
2015-06-15	43.260	43.370	43.020	43.290	32.828	7,393,200
2015-06-12	43.820	43.890	43.550	43.680	33.124	5,853,700
2015-06-11	43.730	44.030	43.680	43.880	33.276	5,825,900
2015-06-10	43.650	43.990	43.540	43.740	33.170	9,921,800
2015-06-09	43.340	43.560	43.190	43.400	32.912	3,552,700
2015-06-08	43.310	43.760	43.260	43.340	32.866	5,810,300
2015-06-05	43.750	43.870	42.930	43.360	32.882	7,996,300
2015-06-04	42.820	43.370	42.820	42.960	32.578	8,572,500
2015-06-03	42.900	43.630	42.830	43.410	32.919	5,037,400
2015-06-02	42.870	42.950	42.630	42.900	32.533	7,886,600
2015-06-01	43.490	43.560	42.870	42.920	32.548	12,563,600
2015-05-29	43.860	43.860	43.360	43.360	32.882	7,481,500
2015-05-28	43.810	43.990	43.570	43.950	33.329	5,545,200
2015-05-27	43.630	44.100	43.380	43.880	33.276	6,021,100
2015-05-26	43.470	43.580	43.120	43.460	32.957	6,258,300
2015-05-22	43.600	43.660	43.450	43.470	32.965	2,995,500
2015-05-21	43.390	43.770	43.350	43.640	33.094	4,208,900
2015-05-20	43.510	43.840	43.370	43.620	33.079	4,134,800
2015-05-19	43.610	43.730	43.380	43.540	33.018	7,493,400
2015-05-18	43.120	43.560	43.010	43.470	32.965	6,825,400
2015-05-15	43.390	43.460	42.920	43.090	32.677	5,656,200
2015-05-14	43.470	43.480	43.190	43.370	32.889	4,573,800
2015-05-13	43.090	43.410	43.050	43.270	32.813	4,396,500

← NewerPage 48 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.