Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	31.080	31.370	31.050	31.280	22.972	3,826,400
2013-09-09	30.550	30.790	30.400	30.790	22.612	2,640,400
2013-09-06	30.760	30.800	29.980	30.460	22.370	4,125,200
2013-09-05	30.390	30.800	30.340	30.660	22.517	3,879,600
2013-09-04	30.070	30.550	30.010	30.390	22.318	4,642,900
2013-09-03	30.130	30.540	29.930	30.120	22.120	4,030,000
2013-08-30	29.890	29.900	29.610	29.740	21.841	3,714,600
2013-08-29	29.690	30.070	29.590	29.830	21.907	3,549,500
2013-08-28	29.630	29.900	29.520	29.750	21.848	3,764,700
2013-08-27	30.210	30.300	29.620	29.660	21.782	5,485,700
2013-08-26	30.830	31.000	30.650	30.660	22.517	2,896,100
2013-08-23	31.130	31.160	30.690	30.850	22.656	3,162,400
2013-08-22	30.380	31.230	30.310	31.020	22.781	4,484,200
2013-08-21	30.440	30.610	30.070	30.280	22.238	3,889,300
2013-08-20	30.330	30.660	30.000	30.560	22.443	5,027,900
2013-08-19	30.520	30.520	30.100	30.130	22.127	4,106,900
2013-08-16	30.320	30.730	30.310	30.570	22.450	4,748,600
2013-08-15	30.400	30.480	30.110	30.420	22.340	3,943,600
2013-08-14	30.700	30.990	30.660	30.690	22.539	3,319,800
2013-08-13	30.820	30.880	30.560	30.750	22.583	3,659,400
2013-08-12	30.750	31.020	30.620	30.750	22.583	3,688,700
2013-08-09	31.010	31.190	30.880	30.970	22.744	3,182,200
2013-08-08	31.370	31.570	30.960	31.060	22.810	3,234,400
2013-08-07	31.320	31.480	31.000	31.170	22.891	4,224,900
2013-08-06	31.660	31.770	31.440	31.520	23.148	3,137,700
2013-08-05	31.740	31.830	31.530	31.680	23.266	3,203,100
2013-08-02	31.930	31.950	31.700	31.800	23.354	3,128,100
2013-08-01	31.830	32.250	31.820	32.000	23.501	4,996,500
2013-07-31	31.630	31.980	31.410	31.450	23.097	5,202,400
2013-07-30	31.700	31.950	31.460	31.550	23.170	4,292,600
2013-07-29	31.670	31.870	31.510	31.530	23.156	4,282,300
2013-07-26	31.550	31.770	31.350	31.760	23.324	4,078,700
2013-07-25	31.680	31.950	31.490	31.850	23.391	4,268,600
2013-07-24	32.280	32.300	31.770	31.920	23.332	5,295,400
2013-07-23	32.100	32.360	32.030	32.210	23.544	4,242,600
2013-07-22	31.680	32.190	31.610	32.070	23.441	4,549,200
2013-07-19	31.480	31.800	31.170	31.770	23.222	5,227,200
2013-07-18	31.010	31.820	30.920	31.470	23.003	7,810,000
2013-07-17	31.050	31.780	30.770	30.920	22.601	10,179,700
2013-07-16	30.680	30.740	30.210	30.350	22.184	8,113,700
2013-07-15	30.390	30.720	30.180	30.690	22.433	6,847,800
2013-07-12	29.770	30.090	29.640	30.060	21.972	5,864,400
2013-07-11	29.820	29.880	29.430	29.770	21.760	5,688,300
2013-07-10	29.340	29.550	29.070	29.330	21.439	5,102,600
2013-07-09	29.460	29.460	28.910	29.340	21.446	6,710,000
2013-07-08	29.450	29.520	28.950	29.120	21.285	7,956,900
2013-07-05	28.790	29.320	28.790	29.260	21.387	5,315,400
2013-07-03	28.180	28.640	28.010	28.530	20.854	2,845,400
2013-07-02	28.480	29.090	28.190	28.420	20.773	5,977,700
2013-07-01	28.220	28.990	28.210	28.470	20.810	7,807,800
2013-06-28	28.580	28.610	27.910	28.050	20.503	10,586,300
2013-06-27	28.580	28.800	28.390	28.720	20.993	5,526,900
2013-06-26	28.520	28.640	28.290	28.330	20.708	6,629,700
2013-06-25	28.200	28.380	27.980	28.270	20.664	5,108,300
2013-06-24	28.140	28.230	27.540	27.860	20.364	10,502,400
2013-06-21	29.260	29.290	28.100	28.450	20.795	10,809,300
2013-06-20	29.380	29.380	28.860	28.970	21.175	7,825,000
2013-06-19	29.760	30.210	29.460	29.650	21.673	8,815,200
2013-06-18	29.470	29.880	29.310	29.770	21.760	5,058,500
2013-06-17	29.370	29.610	29.140	29.370	21.468	5,411,800

← NewerPage 56 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.