Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	42.990	43.320	42.850	43.180	32.745	3,880,100
2015-05-11	43.500	43.670	43.240	43.250	32.798	6,139,100
2015-05-08	43.580	43.640	43.290	43.410	32.919	6,755,900
2015-05-07	42.900	43.450	42.770	43.310	32.844	6,132,900
2015-05-06	43.040	43.250	42.650	42.940	32.563	5,211,900
2015-05-05	43.090	43.640	42.880	42.900	32.533	7,238,800
2015-05-04	42.770	43.350	42.700	43.280	32.821	3,982,400
2015-05-01	42.610	42.760	42.200	42.740	32.411	6,102,300
2015-04-30	42.630	42.860	42.190	42.340	32.108	4,647,900
2015-04-29	42.380	43.110	42.380	42.860	32.373	6,322,500
2015-04-28	41.930	42.790	41.900	42.760	32.298	6,100,300
2015-04-27	42.110	42.400	41.940	41.970	31.701	6,406,600
2015-04-24	42.400	42.640	41.790	42.070	31.777	5,176,700
2015-04-23	42.510	42.900	42.270	42.580	32.162	5,304,000
2015-04-22	41.740	42.440	41.090	42.430	32.049	9,543,600
2015-04-21	41.020	41.160	40.790	41.040	30.999	3,839,800
2015-04-20	40.670	40.990	40.610	40.780	30.802	3,497,500
2015-04-17	40.860	40.960	40.350	40.500	30.591	5,111,800
2015-04-16	41.100	41.170	40.880	41.060	31.014	2,979,900
2015-04-15	41.100	41.290	40.990	41.130	31.067	3,498,300
2015-04-14	40.950	41.130	40.730	41.060	31.014	4,653,600
2015-04-13	40.690	41.140	40.650	40.950	30.931	3,662,200
2015-04-10	40.800	40.880	40.600	40.860	30.863	2,086,200
2015-04-09	40.690	40.880	40.470	40.840	30.848	2,905,500
2015-04-08	40.680	40.980	40.500	40.690	30.734	3,315,600
2015-04-07	40.510	40.830	40.360	40.570	30.644	4,396,100
2015-04-06	40.140	40.600	39.960	40.490	30.583	3,883,000
2015-04-02	40.220	40.560	40.010	40.550	30.629	3,555,000
2015-04-01	40.220	40.410	39.870	40.210	30.372	4,686,600
2015-03-31	40.000	40.320	39.860	40.240	30.395	3,650,600
2015-03-30	39.950	40.480	39.860	40.290	30.432	3,702,900
2015-03-27	39.650	39.790	39.390	39.750	30.024	4,789,100
2015-03-26	39.200	39.940	39.200	39.810	30.070	5,289,500
2015-03-25	40.080	40.100	39.390	39.520	29.851	4,893,700
2015-03-24	40.290	40.420	39.810	40.100	30.289	4,429,800
2015-03-23	40.570	40.740	40.350	40.420	30.530	4,384,500
2015-03-20	40.420	40.660	40.240	40.570	30.644	9,665,100
2015-03-19	40.700	40.810	40.090	40.300	30.440	6,760,700
2015-03-18	41.060	41.450	40.650	40.830	30.840	7,121,500
2015-03-17	40.780	41.220	40.620	41.140	31.074	4,604,100
2015-03-16	41.100	41.270	40.850	41.050	31.006	5,253,100
2015-03-13	40.300	40.990	40.150	40.940	30.923	11,655,400
2015-03-12	40.380	40.660	39.980	40.440	30.546	7,296,000
2015-03-11	39.210	39.650	39.200	39.420	29.775	8,878,600
2015-03-10	39.390	39.490	38.880	39.190	29.601	10,109,700
2015-03-09	39.780	39.900	39.400	39.790	30.055	7,136,500
2015-03-06	39.020	40.440	39.020	39.280	29.669	9,012,400
2015-03-05	39.400	39.450	39.030	39.190	29.601	4,391,300
2015-03-04	39.540	39.630	39.220	39.440	29.790	4,402,800
2015-03-03	39.590	39.850	39.460	39.650	29.949	6,037,500
2015-03-02	39.140	39.660	39.100	39.650	29.949	5,177,300
2015-02-27	39.260	39.410	39.070	39.140	29.564	5,030,100
2015-02-26	39.790	39.910	39.240	39.440	29.790	5,559,100
2015-02-25	39.780	40.030	39.450	39.860	30.107	9,407,600
2015-02-24	39.090	39.980	39.050	39.780	30.047	6,635,100
2015-02-23	39.210	39.290	38.930	39.170	29.586	3,584,600
2015-02-20	39.000	39.470	38.660	39.440	29.790	4,245,500
2015-02-19	38.880	39.240	38.740	39.120	29.549	3,484,900
2015-02-18	39.390	39.490	38.850	38.990	29.450	4,898,300
2015-02-17	38.990	39.470	38.950	39.460	29.805	4,684,300

← NewerPage 49 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.