Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	29.480	29.590	29.060	29.130	21.292	2,798,600
2013-06-13	28.990	29.510	28.890	29.480	21.548	4,946,500
2013-06-12	29.740	29.790	29.040	29.060	21.241	3,672,100
2013-06-11	29.870	30.030	29.460	29.490	21.556	3,858,800
2013-06-10	30.020	30.460	29.810	30.160	22.045	7,818,400
2013-06-07	29.760	29.920	29.450	29.850	21.819	7,610,700
2013-06-06	29.010	29.530	28.680	29.510	21.570	6,893,400
2013-06-05	29.810	29.880	28.970	29.010	21.205	6,283,400
2013-06-04	30.210	30.490	29.790	29.900	21.855	4,186,700
2013-06-03	30.160	30.450	29.610	30.210	22.082	5,188,200
2013-05-31	30.480	30.850	30.060	30.060	21.972	6,363,600
2013-05-30	30.170	30.790	30.040	30.550	22.330	7,036,400
2013-05-29	29.860	30.440	29.840	30.090	21.994	6,523,700
2013-05-28	29.900	30.390	29.850	30.090	21.994	7,443,300
2013-05-24	29.430	29.530	29.240	29.510	21.570	6,447,900
2013-05-23	29.430	29.820	29.300	29.640	21.665	4,426,700
2013-05-22	30.110	30.520	29.670	29.780	21.768	6,735,700
2013-05-21	30.410	30.600	30.040	30.090	21.994	5,835,500
2013-05-20	30.400	30.640	30.310	30.410	22.228	4,487,200
2013-05-17	29.930	30.560	29.930	30.440	22.250	4,725,400
2013-05-16	30.030	30.260	29.740	29.860	21.826	5,211,700
2013-05-15	29.900	30.300	29.710	30.210	22.082	5,947,200
2013-05-14	28.850	30.000	28.790	29.950	21.892	8,576,700
2013-05-13	28.220	28.970	28.150	28.820	21.066	6,582,400
2013-05-10	28.200	28.310	28.100	28.290	20.678	4,998,100
2013-05-09	28.390	28.470	28.170	28.180	20.598	4,233,000
2013-05-08	28.380	28.420	28.100	28.390	20.752	5,380,700
2013-05-07	28.310	28.470	28.080	28.410	20.766	3,209,100
2013-05-06	28.370	28.580	28.150	28.200	20.613	5,561,100
2013-05-03	28.280	28.500	28.230	28.380	20.744	4,615,000
2013-05-02	27.810	28.160	27.730	27.940	20.423	4,498,400
2013-05-01	28.130	28.220	27.620	27.700	20.247	5,966,200
2013-04-30	28.120	28.300	27.890	28.220	20.627	4,418,400
2013-04-29	27.790	28.150	27.790	28.080	20.525	4,004,600
2013-04-26	27.740	27.950	27.630	27.890	20.386	4,628,600
2013-04-25	27.830	28.070	27.690	27.780	20.306	5,174,000
2013-04-24	27.610	27.920	27.550	27.850	20.247	5,652,500
2013-04-23	27.370	27.590	27.160	27.540	20.022	7,338,200
2013-04-22	27.030	27.280	26.790	27.150	19.738	6,208,900
2013-04-19	26.870	27.010	26.640	26.990	19.622	9,328,800
2013-04-18	27.280	27.380	26.640	26.700	19.411	7,224,100
2013-04-17	27.090	27.450	26.760	27.190	19.767	9,781,300
2013-04-16	27.600	27.830	27.330	27.760	20.182	6,656,800
2013-04-15	28.350	28.360	27.320	27.330	19.869	6,900,700
2013-04-12	28.370	28.700	28.360	28.450	20.683	3,960,700
2013-04-11	28.660	29.020	28.430	28.650	20.829	5,491,000
2013-04-10	27.780	28.640	27.780	28.620	20.807	5,887,400
2013-04-09	27.580	27.880	27.450	27.710	20.145	3,789,200
2013-04-08	27.330	27.530	27.150	27.500	19.993	3,902,600
2013-04-05	27.020	27.410	26.850	27.360	19.891	4,520,200
2013-04-04	27.490	27.750	27.390	27.470	19.971	6,988,900
2013-04-03	28.190	28.190	27.380	27.430	19.942	6,493,500
2013-04-02	27.930	28.140	27.900	28.120	20.443	3,906,700
2013-04-01	27.910	28.230	27.690	27.870	20.262	4,327,000
2013-03-28	27.920	28.070	27.760	27.990	20.349	4,983,500
2013-03-27	28.120	28.120	27.770	27.900	20.284	5,716,400
2013-03-26	28.300	28.480	28.210	28.310	20.582	3,729,100
2013-03-25	28.320	28.480	28.080	28.190	20.494	4,117,900
2013-03-22	27.960	28.380	27.940	28.270	20.553	4,370,800
2013-03-21	28.100	28.230	27.810	27.850	20.247	3,527,500

← NewerPage 57 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.