Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	39.480	39.810	39.270	39.730	29.869	4,143,500
2014-11-14	39.610	40.030	39.590	39.670	29.824	4,762,800
2014-11-13	39.740	39.790	39.180	39.590	29.764	4,965,900
2014-11-12	39.230	39.830	39.160	39.740	29.877	3,626,400
2014-11-11	39.410	39.580	39.300	39.450	29.659	3,383,400
2014-11-10	38.890	39.530	38.870	39.500	29.696	4,154,000
2014-11-07	38.810	39.010	38.480	38.910	29.253	2,325,000
2014-11-06	38.770	38.850	38.580	38.770	29.148	4,853,500
2014-11-05	38.870	38.930	38.440	38.670	29.072	3,386,100
2014-11-04	38.370	38.760	38.310	38.700	29.095	4,877,800
2014-11-03	38.760	38.870	38.320	38.470	28.922	4,562,600
2014-10-31	38.500	38.970	38.400	38.720	29.110	6,841,400
2014-10-30	37.720	38.160	37.590	37.970	28.546	6,373,100
2014-10-29	37.230	37.820	37.050	37.700	28.343	8,251,400
2014-10-28	37.650	37.810	36.590	37.120	27.907	9,006,300
2014-10-27	37.040	37.590	36.770	37.400	28.118	7,265,800
2014-10-24	36.380	37.130	36.360	37.120	27.907	5,457,400
2014-10-23	36.820	36.890	36.410	36.480	27.298	5,428,000
2014-10-22	36.860	36.870	36.380	36.380	27.223	6,020,300
2014-10-21	36.680	36.850	36.590	36.800	27.538	6,060,600
2014-10-20	36.440	36.500	36.130	36.360	27.208	4,123,400
2014-10-17	36.550	36.710	35.830	36.360	27.208	6,930,700
2014-10-16	35.300	36.470	35.080	36.160	27.059	7,112,800
2014-10-15	36.060	36.150	35.060	35.950	26.902	7,507,300
2014-10-14	36.410	36.960	36.340	36.550	27.351	8,455,100
2014-10-13	37.040	37.150	36.330	36.350	27.201	3,650,000
2014-10-10	37.320	37.700	36.890	36.890	27.605	5,096,100
2014-10-09	38.480	38.490	37.280	37.310	27.919	7,214,500
2014-10-08	37.980	38.580	37.830	38.560	28.855	5,160,000
2014-10-07	38.530	38.530	37.870	37.880	28.346	4,214,800
2014-10-06	38.940	39.090	38.590	38.780	29.019	2,846,300
2014-10-03	38.470	38.850	38.390	38.700	28.959	4,255,400
2014-10-02	38.190	38.290	37.780	38.210	28.593	3,856,400
2014-10-01	38.700	38.700	38.150	38.220	28.600	3,441,500
2014-09-30	38.570	38.860	37.460	38.730	28.982	5,619,300
2014-09-29	38.510	38.780	38.380	38.610	28.892	3,137,200
2014-09-26	38.780	39.020	38.550	38.940	29.139	3,197,500
2014-09-25	39.000	39.090	38.630	38.650	28.922	5,376,500
2014-09-24	38.900	39.230	38.780	39.220	29.348	4,971,600
2014-09-23	39.330	39.490	38.960	38.960	29.154	5,692,600
2014-09-22	39.550	39.710	39.300	39.340	29.438	3,840,000
2014-09-19	40.390	40.510	39.680	39.680	29.693	9,264,500
2014-09-18	40.500	40.800	40.240	40.250	30.119	9,829,200
2014-09-17	40.220	40.550	40.050	40.260	30.127	5,066,900
2014-09-16	39.710	40.240	39.670	40.170	30.059	5,906,500
2014-09-15	39.590	39.930	39.560	39.920	29.872	5,870,500
2014-09-12	39.410	39.930	39.350	39.900	29.857	7,545,600
2014-09-11	38.970	39.410	38.940	39.370	29.461	10,345,000
2014-09-10	38.900	39.200	38.890	39.130	29.281	4,213,500
2014-09-09	39.240	39.330	38.750	38.790	29.027	5,067,800
2014-09-08	39.430	39.670	39.300	39.440	29.513	5,503,000
2014-09-05	39.360	39.560	39.220	39.470	29.536	5,198,900
2014-09-04	39.610	39.910	39.410	39.470	29.536	4,526,600
2014-09-03	39.840	39.850	39.430	39.520	29.573	3,013,400
2014-09-02	39.300	39.660	39.210	39.650	29.670	3,655,200
2014-08-29	39.030	39.190	38.910	39.180	29.319	3,926,600
2014-08-28	38.960	39.060	38.820	39.000	29.184	2,759,400
2014-08-27	39.370	39.400	39.070	39.170	29.311	3,337,900
2014-08-26	39.070	39.540	39.070	39.330	29.431	3,312,700
2014-08-25	39.560	39.690	39.260	39.470	29.536	3,765,000

← NewerPage 51 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
2026-10-26	0.6300 USD
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.