Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	34.380	34.580	34.330	34.580	25.766	2,974,600
2014-05-28	34.610	34.650	34.360	34.370	25.609	3,918,600
2014-05-27	34.600	34.830	34.440	34.650	25.818	4,032,700
2014-05-23	34.550	34.620	34.130	34.590	25.773	3,021,100
2014-05-22	34.390	34.670	34.270	34.570	25.758	4,075,000
2014-05-21	34.320	34.600	34.190	34.330	25.579	3,106,800
2014-05-20	34.080	34.160	33.890	34.080	25.393	4,968,500
2014-05-19	33.890	34.200	33.850	34.100	25.408	3,065,600
2014-05-16	33.660	34.040	33.550	34.030	25.356	6,807,200
2014-05-15	34.050	34.050	33.270	33.650	25.073	4,892,900
2014-05-14	34.770	34.850	34.080	34.180	25.468	4,320,700
2014-05-13	34.760	34.950	34.580	34.860	25.974	3,647,500
2014-05-12	34.300	34.810	34.290	34.780	25.915	3,882,600
2014-05-09	34.280	34.410	33.780	34.100	25.408	5,944,700
2014-05-08	34.290	34.590	34.150	34.470	25.684	5,783,600
2014-05-07	33.760	34.320	33.580	34.300	25.557	4,481,900
2014-05-06	34.180	34.180	33.600	33.600	25.036	4,905,300
2014-05-05	34.110	34.410	33.860	34.300	25.557	3,745,700
2014-05-02	34.110	34.770	34.010	34.430	25.654	5,749,600
2014-05-01	33.920	34.190	33.760	33.950	25.296	4,622,100
2014-04-30	33.840	33.960	33.580	33.870	25.237	5,838,800
2014-04-29	33.580	33.940	33.440	33.820	25.199	4,086,600
2014-04-28	33.640	33.750	33.020	33.360	24.857	4,867,600
2014-04-25	33.170	33.680	33.140	33.600	25.036	5,762,000
2014-04-24	34.280	34.330	33.570	33.620	25.050	5,899,500
2014-04-23	33.490	34.640	33.430	34.210	25.490	7,088,300
2014-04-22	33.560	34.010	33.300	33.750	25.021	5,785,200
2014-04-21	33.680	33.840	33.560	33.710	24.991	4,472,000
2014-04-17	33.420	33.850	33.370	33.760	25.028	3,610,200
2014-04-16	33.100	33.490	33.010	33.420	24.776	6,816,700
2014-04-15	33.890	34.030	32.680	33.250	24.650	5,813,500
2014-04-14	33.490	33.520	32.840	33.230	24.635	4,312,100
2014-04-11	33.210	33.480	32.660	33.120	24.554	6,146,900
2014-04-10	34.000	34.030	33.310	33.330	24.709	8,247,800
2014-04-09	34.370	34.370	33.740	33.970	25.184	5,008,400
2014-04-08	34.470	34.470	33.520	33.880	25.117	5,721,100
2014-04-07	34.560	34.570	33.750	33.820	25.073	5,959,000
2014-04-04	35.670	35.720	34.600	34.600	25.651	5,054,900
2014-04-03	35.260	35.410	35.020	35.390	26.236	3,513,000
2014-04-02	33.740	35.430	33.740	35.270	26.147	3,755,200
2014-04-01	35.810	35.860	35.180	35.410	26.251	5,115,900
2014-03-31	35.310	35.490	35.250	35.290	26.162	3,915,800
2014-03-28	35.250	35.420	35.010	35.100	26.021	3,842,900
2014-03-27	35.200	35.460	34.720	35.000	25.947	7,890,200
2014-03-26	35.600	35.610	35.100	35.150	26.059	5,191,800
2014-03-25	35.680	35.740	34.880	35.400	26.244	17,410,500
2014-03-24	35.460	35.880	35.350	35.580	26.377	7,284,800
2014-03-21	35.650	35.850	35.110	35.250	26.133	15,036,900
2014-03-20	34.160	35.300	34.100	35.220	26.110	10,652,700
2014-03-19	33.490	34.220	33.320	34.190	25.347	8,468,200
2014-03-18	33.420	33.560	33.330	33.490	24.828	4,420,700
2014-03-17	33.330	33.710	33.280	33.370	24.739	4,961,100
2014-03-14	33.140	33.230	32.890	33.130	24.561	10,727,300
2014-03-13	33.360	33.470	33.000	33.170	24.591	10,375,300
2014-03-12	32.580	33.310	32.580	33.300	24.687	5,984,800
2014-03-11	33.480	33.530	33.080	33.220	24.628	5,377,600
2014-03-10	33.370	33.430	33.190	33.340	24.717	3,664,600
2014-03-07	33.000	33.560	32.920	33.510	24.843	8,248,100
2014-03-06	32.510	32.900	32.470	32.760	24.287	3,488,600
2014-03-05	32.410	32.570	32.240	32.440	24.049	3,789,000

← NewerPage 53 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.