Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	32.240	32.490	32.170	32.400	24.020	5,279,300
2014-03-03	31.640	31.940	31.400	31.870	23.627	5,903,100
2014-02-28	31.840	32.110	31.700	32.000	23.723	6,393,600
2014-02-27	31.400	31.890	31.320	31.870	23.627	4,527,900
2014-02-26	31.500	31.580	31.140	31.400	23.278	4,516,900
2014-02-25	31.730	31.750	31.380	31.450	23.316	5,111,000
2014-02-24	31.130	31.980	31.130	31.800	23.575	4,555,200
2014-02-21	31.220	31.580	31.120	31.350	23.241	4,638,800
2014-02-20	31.180	31.280	30.820	31.180	23.115	6,169,800
2014-02-19	31.630	31.830	31.100	31.130	23.078	4,369,600
2014-02-18	31.850	31.950	31.690	31.760	23.545	3,527,900
2014-02-14	31.910	32.020	31.710	31.790	23.568	4,948,800
2014-02-13	31.740	32.010	31.680	31.980	23.708	3,479,700
2014-02-12	32.040	32.270	31.820	31.980	23.708	2,545,100
2014-02-11	31.530	32.040	31.330	31.970	23.701	4,739,400
2014-02-10	31.750	31.770	31.340	31.510	23.360	4,695,200
2014-02-07	31.640	31.840	31.390	31.790	23.568	5,264,100
2014-02-06	31.010	31.490	30.960	31.470	23.330	3,671,700
2014-02-05	31.140	31.270	30.840	30.930	22.930	4,187,800
2014-02-04	31.170	31.350	30.940	31.190	23.123	8,462,300
2014-02-03	31.890	32.020	30.880	30.910	22.915	7,765,000
2014-01-31	31.770	32.230	31.660	31.960	23.694	5,236,300
2014-01-30	32.050	32.590	32.040	32.410	24.027	4,798,100
2014-01-29	31.780	32.290	31.670	31.730	23.523	6,445,400
2014-01-28	32.180	32.320	32.010	32.220	23.775	5,983,300
2014-01-27	32.340	32.550	31.900	32.040	23.642	6,479,600
2014-01-24	32.710	33.000	32.310	32.340	23.864	7,131,300
2014-01-23	33.080	33.210	32.840	33.120	24.439	8,123,400
2014-01-22	33.070	33.440	33.030	33.410	24.653	6,127,200
2014-01-21	32.990	33.120	32.750	33.090	24.417	7,714,800
2014-01-17	33.450	33.480	32.630	32.700	24.129	8,525,200
2014-01-16	34.140	34.180	33.800	33.920	25.030	6,850,700
2014-01-15	34.070	34.170	33.790	34.160	25.207	6,027,600
2014-01-14	33.650	33.860	33.500	33.820	24.956	5,369,700
2014-01-13	34.190	34.280	33.430	33.500	24.720	6,130,600
2014-01-10	34.670	34.730	34.050	34.230	25.258	4,777,200
2014-01-09	34.710	34.830	34.320	34.700	25.605	3,673,700
2014-01-08	34.640	34.840	34.310	34.660	25.576	4,855,000
2014-01-07	35.100	35.170	34.330	34.540	25.487	6,967,500
2014-01-06	35.280	35.660	34.880	34.950	25.790	6,204,400
2014-01-03	34.610	35.340	34.580	34.960	25.797	4,000,300
2014-01-02	34.300	35.030	34.300	34.560	25.502	3,469,400
2013-12-31	34.640	34.990	34.570	34.940	25.782	2,777,100
2013-12-30	34.630	34.650	34.440	34.540	25.487	1,877,500
2013-12-27	34.550	34.640	34.400	34.500	25.458	1,940,800
2013-12-26	34.430	34.640	34.390	34.560	25.502	1,854,700
2013-12-24	34.470	34.490	34.250	34.410	25.391	1,066,700
2013-12-23	34.090	34.420	33.990	34.370	25.362	3,397,600
2013-12-20	33.960	34.130	33.840	33.880	25.000	6,917,200
2013-12-19	33.800	33.970	33.590	33.870	24.993	3,680,100
2013-12-18	33.400	33.920	32.850	33.890	25.007	7,289,600
2013-12-17	33.130	33.150	32.840	32.860	24.247	3,270,300
2013-12-16	33.040	33.240	32.990	33.140	24.454	3,041,100
2013-12-13	32.900	33.200	32.780	32.910	24.284	3,660,600
2013-12-12	32.860	33.100	32.810	32.840	24.233	5,509,700
2013-12-11	33.470	33.590	32.740	32.840	24.233	5,264,700
2013-12-10	33.490	33.870	33.490	33.500	24.720	2,639,400
2013-12-09	33.790	33.870	33.500	33.650	24.830	3,454,200
2013-12-06	33.560	33.670	33.280	33.620	24.808	3,764,600
2013-12-05	33.130	33.280	33.030	33.130	24.447	3,538,900

← NewerPage 54 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.