Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	39.040	39.270	38.910	39.120	29.274	2,376,200
2014-08-21	38.780	39.250	38.740	39.140	29.289	3,444,500
2014-08-20	38.530	38.870	38.440	38.780	29.019	2,041,700
2014-08-19	38.520	38.650	38.380	38.590	28.877	2,835,100
2014-08-18	38.480	38.680	38.480	38.570	28.862	4,512,300
2014-08-15	38.400	38.540	37.900	38.240	28.615	6,368,200
2014-08-14	38.510	38.540	38.270	38.290	28.653	6,325,400
2014-08-13	38.650	38.720	38.300	38.450	28.772	5,363,700
2014-08-12	38.440	38.470	38.250	38.420	28.750	7,330,200
2014-08-11	38.670	38.750	38.290	38.440	28.765	10,707,100
2014-08-08	38.520	38.550	38.240	38.500	28.810	8,204,300
2014-08-07	39.490	39.490	38.330	38.420	28.750	9,337,200
2014-08-06	38.750	39.510	38.690	39.330	29.431	4,988,200
2014-08-05	39.030	39.280	38.870	38.950	29.146	5,995,800
2014-08-04	38.900	39.280	38.750	39.200	29.334	6,041,300
2014-08-01	39.000	39.200	38.680	38.730	28.982	7,607,700
2014-07-31	39.430	39.540	39.010	39.040	29.214	8,017,400
2014-07-30	39.470	40.060	39.430	39.820	29.797	5,994,600
2014-07-29	39.460	39.570	39.190	39.220	29.348	12,295,900
2014-07-28	39.380	39.630	39.300	39.480	29.543	5,538,400
2014-07-25	39.410	39.520	39.310	39.430	29.506	7,078,300
2014-07-24	39.190	39.850	39.150	39.770	29.633	6,394,800
2014-07-23	39.010	39.170	38.890	39.130	29.156	7,656,400
2014-07-22	38.560	39.070	38.550	39.060	29.104	7,619,200
2014-07-21	38.260	38.700	38.190	38.440	28.642	5,868,900
2014-07-18	38.000	38.500	37.780	38.430	28.634	5,828,800
2014-07-17	37.980	38.240	37.860	38.000	28.314	5,608,500
2014-07-16	38.300	38.390	37.980	38.110	28.396	6,012,400
2014-07-15	38.130	38.480	37.900	38.240	28.493	8,515,200
2014-07-14	37.950	38.090	37.530	37.640	28.046	5,030,000
2014-07-11	37.590	37.650	37.400	37.610	28.023	4,403,700
2014-07-10	37.150	37.780	37.120	37.720	28.105	5,067,800
2014-07-09	38.170	38.210	37.440	37.630	28.038	4,453,900
2014-07-08	37.620	37.650	37.130	37.600	28.016	6,016,100
2014-07-07	37.500	37.770	37.430	37.720	28.105	4,301,500
2014-07-03	37.850	38.090	37.750	37.930	28.262	2,739,300
2014-07-02	37.920	38.070	37.560	37.610	28.023	5,241,700
2014-07-01	37.850	38.310	37.750	37.900	28.239	10,110,900
2014-06-30	37.610	37.950	36.890	37.480	27.927	12,185,500
2014-06-27	35.710	36.280	35.690	36.230	26.995	5,864,400
2014-06-26	35.910	36.190	35.430	35.860	26.719	5,476,200
2014-06-25	35.810	36.390	35.760	36.240	27.003	5,765,100
2014-06-24	36.000	36.360	35.880	35.970	26.801	7,717,300
2014-06-23	36.010	36.250	35.900	36.110	26.906	3,976,700
2014-06-20	35.780	36.020	35.710	36.010	26.831	8,181,800
2014-06-19	35.730	35.790	35.370	35.660	26.570	8,834,900
2014-06-18	35.580	35.920	35.310	35.910	26.757	5,358,300
2014-06-17	34.780	35.650	34.660	35.610	26.533	5,047,800
2014-06-16	35.180	35.190	34.800	34.860	25.974	3,922,400
2014-06-13	35.350	35.550	35.250	35.360	26.347	3,804,500
2014-06-12	35.250	35.350	35.120	35.310	26.310	4,665,600
2014-06-11	35.270	35.410	35.140	35.380	26.362	3,357,200
2014-06-10	35.320	35.500	35.240	35.480	26.436	2,964,900
2014-06-09	35.150	35.540	35.110	35.440	26.407	2,853,600
2014-06-06	35.000	35.290	34.940	35.190	26.220	2,688,700
2014-06-05	34.650	35.070	34.440	34.950	26.041	3,889,700
2014-06-04	34.550	34.860	34.470	34.620	25.796	3,088,800
2014-06-03	34.520	34.730	34.430	34.580	25.766	2,585,200
2014-06-02	34.560	34.790	34.270	34.650	25.818	3,219,200
2014-05-30	34.490	34.640	34.290	34.560	25.751	3,975,100

← NewerPage 52 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.