Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	33.120	33.620	33.020	33.370	24.624	3,526,800
2013-12-03	33.390	33.640	33.010	33.200	24.498	4,393,600
2013-12-02	33.790	34.040	33.580	33.640	24.823	3,786,000
2013-11-29	34.000	34.100	33.650	33.700	24.867	2,453,300
2013-11-27	34.180	34.180	33.620	33.910	25.022	3,556,900
2013-11-26	33.820	34.060	33.640	33.650	24.830	3,762,000
2013-11-25	33.750	34.260	33.720	33.780	24.926	3,974,900
2013-11-22	33.720	33.750	33.390	33.630	24.816	4,445,100
2013-11-21	33.410	33.770	33.210	33.720	24.882	4,572,100
2013-11-20	33.170	33.590	33.010	33.330	24.594	5,230,400
2013-11-19	33.080	33.400	32.930	32.980	24.336	5,575,600
2013-11-18	33.470	33.510	33.040	33.130	24.447	3,507,400
2013-11-15	33.120	33.480	33.090	33.420	24.661	3,972,900
2013-11-14	33.150	33.320	32.900	33.130	24.447	3,501,800
2013-11-13	32.350	33.000	32.280	33.000	24.351	4,853,200
2013-11-12	32.930	33.070	32.500	32.560	24.026	3,295,900
2013-11-11	33.200	33.330	32.990	33.080	24.410	2,960,500
2013-11-08	31.960	33.170	31.960	33.150	24.461	6,372,300
2013-11-07	32.430	32.590	31.950	32.010	23.620	4,937,200
2013-11-06	32.560	32.560	32.200	32.370	23.886	5,630,300
2013-11-05	32.300	32.520	32.110	32.350	23.871	3,148,900
2013-11-04	32.400	32.600	32.210	32.510	23.989	5,839,600
2013-11-01	31.930	32.490	31.900	32.360	23.878	8,965,100
2013-10-31	31.910	32.130	31.760	31.800	23.465	6,169,900
2013-10-30	32.200	32.230	31.880	31.990	23.605	3,656,500
2013-10-29	31.850	32.150	31.810	32.130	23.709	4,825,100
2013-10-28	31.870	32.130	31.740	31.830	23.487	6,677,300
2013-10-25	31.800	31.900	31.640	31.830	23.487	4,929,100
2013-10-24	31.540	31.700	31.470	31.660	23.362	4,743,000
2013-10-23	31.370	31.610	31.340	31.580	23.192	7,278,000
2013-10-22	31.660	31.690	31.370	31.590	23.200	4,849,100
2013-10-21	31.450	31.670	31.340	31.620	23.222	4,621,900
2013-10-18	31.380	31.550	31.220	31.480	23.119	3,775,800
2013-10-17	30.450	31.440	30.450	31.330	23.009	7,459,500
2013-10-16	31.170	31.390	30.520	30.760	22.590	6,999,500
2013-10-15	31.110	31.200	30.730	30.850	22.656	5,497,900
2013-10-14	30.610	31.190	30.480	31.180	22.898	4,033,900
2013-10-11	30.690	30.950	30.420	30.770	22.597	6,441,300
2013-10-10	30.230	30.810	30.190	30.810	22.627	5,003,200
2013-10-09	29.650	29.940	29.580	29.780	21.870	4,031,400
2013-10-08	30.240	30.300	29.550	29.570	21.716	4,895,900
2013-10-07	30.170	30.480	30.050	30.230	22.201	3,684,500
2013-10-04	29.960	30.560	29.850	30.500	22.399	4,028,400
2013-10-03	30.400	30.410	29.720	29.920	21.973	6,022,000
2013-10-02	30.470	30.610	30.250	30.460	22.370	3,682,100
2013-10-01	30.290	30.760	30.220	30.750	22.583	4,954,600
2013-09-30	29.970	30.340	29.820	30.190	22.171	5,629,700
2013-09-27	30.250	30.370	30.110	30.240	22.208	3,076,800
2013-09-26	30.530	30.810	30.480	30.590	22.465	3,465,000
2013-09-25	30.230	30.720	30.060	30.520	22.414	4,710,900
2013-09-24	30.370	30.520	30.090	30.190	22.171	3,509,900
2013-09-23	30.710	30.750	30.200	30.300	22.252	4,990,100
2013-09-20	31.210	31.380	30.730	30.850	22.656	6,665,800
2013-09-19	31.530	31.570	30.690	31.080	22.825	5,793,600
2013-09-18	31.450	31.910	31.300	31.380	23.045	7,073,300
2013-09-17	31.420	31.490	31.250	31.450	23.097	2,845,800
2013-09-16	31.490	31.590	31.200	31.400	23.060	3,653,500
2013-09-13	31.090	31.200	30.860	31.110	22.847	2,481,800
2013-09-12	31.200	31.300	31.000	31.040	22.796	3,083,500
2013-09-11	31.270	31.320	31.050	31.230	22.935	3,315,300

← NewerPage 55 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.