Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	39.400	39.590	39.130	39.200	29.609	5,453,200
2015-02-12	39.230	39.560	39.200	39.410	29.768	7,692,400
2015-02-11	39.040	39.310	38.810	39.130	29.556	3,853,400
2015-02-10	38.800	39.140	38.620	39.080	29.518	6,726,200
2015-02-09	38.160	38.760	38.130	38.480	29.065	6,367,800
2015-02-06	38.330	38.990	38.230	38.470	29.058	6,802,900
2015-02-05	37.260	38.070	37.260	37.730	28.499	4,753,400
2015-02-04	37.160	37.760	37.080	37.170	28.076	5,828,000
2015-02-03	36.930	37.450	36.900	37.400	28.249	8,944,700
2015-02-02	36.120	36.760	36.030	36.670	27.698	8,255,800
2015-01-30	35.940	36.460	35.850	36.000	27.192	10,535,000
2015-01-29	35.760	36.540	35.750	36.440	27.396	7,654,100
2015-01-28	36.900	37.020	35.630	35.660	26.809	10,502,900
2015-01-27	36.840	37.210	36.620	36.740	27.621	5,487,300
2015-01-26	36.640	37.490	36.430	37.420	28.133	8,192,400
2015-01-23	37.920	37.930	36.850	36.900	27.742	7,033,000
2015-01-22	37.790	38.740	37.510	38.720	29.110	6,640,300
2015-01-21	37.390	37.680	37.150	37.550	28.230	5,584,300
2015-01-20	37.680	37.900	37.130	37.240	27.997	4,903,800
2015-01-16	37.140	37.500	36.900	37.460	28.163	6,479,900
2015-01-15	37.570	37.630	37.090	37.250	28.005	5,076,500
2015-01-14	37.730	37.920	36.910	37.430	28.140	6,390,700
2015-01-13	38.700	39.020	38.100	38.400	28.869	4,868,000
2015-01-12	39.030	39.100	38.370	38.470	28.922	2,584,400
2015-01-09	39.480	39.700	38.940	39.030	29.343	3,295,700
2015-01-08	39.450	39.640	39.400	39.610	29.779	4,795,300
2015-01-07	38.690	39.100	38.440	39.070	29.373	7,113,900
2015-01-06	39.450	39.470	37.870	38.280	28.779	7,633,100
2015-01-05	40.220	40.370	39.280	39.420	29.636	4,241,900
2015-01-02	40.750	40.780	40.080	40.460	30.418	3,891,100
2014-12-31	41.300	41.300	40.540	40.570	30.501	2,222,600
2014-12-30	41.200	41.270	41.020	41.030	30.847	2,102,700
2014-12-29	41.210	41.700	41.170	41.280	31.035	2,298,300
2014-12-26	41.300	41.510	41.260	41.290	31.042	1,518,800
2014-12-24	41.590	41.790	41.280	41.290	31.042	1,236,900
2014-12-23	40.960	41.660	40.940	41.530	31.223	4,753,100
2014-12-22	40.930	40.950	40.710	40.950	30.787	3,761,800
2014-12-19	41.160	41.320	40.830	40.850	30.711	7,421,700
2014-12-18	40.840	41.110	40.650	41.110	30.907	5,469,600
2014-12-17	39.850	40.370	39.680	40.350	30.335	5,829,000
2014-12-16	39.480	40.290	39.310	39.620	29.787	6,810,900
2014-12-15	40.200	40.260	39.480	39.720	29.862	6,984,600
2014-12-12	40.130	40.630	39.890	39.920	30.012	6,605,400
2014-12-11	40.840	41.270	40.490	40.540	30.478	8,822,200
2014-12-10	41.160	41.410	40.740	40.780	30.659	5,296,400
2014-12-09	40.790	41.280	40.530	41.240	31.005	3,946,600
2014-12-08	41.270	41.620	40.970	41.240	31.005	4,487,500
2014-12-05	40.580	41.510	40.480	41.110	30.907	4,766,600
2014-12-04	40.260	40.500	40.100	40.380	30.358	3,025,600
2014-12-03	40.210	40.810	40.170	40.400	30.373	3,918,800
2014-12-02	39.760	40.330	39.700	40.280	30.283	3,772,300
2014-12-01	39.950	39.950	39.290	39.580	29.757	2,785,800
2014-11-28	40.200	40.270	39.980	40.030	30.095	1,661,700
2014-11-26	40.050	40.220	39.980	40.210	30.230	1,714,300
2014-11-25	40.350	40.400	39.910	40.100	30.147	2,927,400
2014-11-24	40.160	40.320	39.930	40.040	30.102	2,681,400
2014-11-21	40.370	40.390	39.980	40.090	30.140	4,516,300
2014-11-20	39.500	40.030	39.430	39.960	30.042	3,809,200
2014-11-19	39.540	39.870	39.330	39.790	29.914	4,779,400
2014-11-18	39.730	39.870	39.620	39.690	29.839	4,472,100

← NewerPage 50 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.