Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	28.400	28.630	28.150	28.260	20.545	5,977,100
2013-03-19	28.470	28.620	28.070	28.210	20.509	5,373,800
2013-03-18	28.290	28.480	28.270	28.360	20.618	6,457,600
2013-03-15	28.860	29.070	28.520	28.850	20.974	11,031,400
2013-03-14	28.920	29.130	28.820	28.990	21.076	4,715,300
2013-03-13	28.630	28.970	28.570	28.870	20.989	4,212,000
2013-03-12	28.560	28.720	28.490	28.610	20.800	3,928,000
2013-03-11	28.400	28.710	28.180	28.630	20.814	3,581,200
2013-03-08	28.220	28.650	28.180	28.520	20.734	5,928,100
2013-03-07	27.820	28.080	27.770	28.010	20.364	5,108,800
2013-03-06	28.030	28.200	27.730	27.750	20.174	6,376,700
2013-03-05	27.820	28.010	27.740	27.840	20.240	4,401,100
2013-03-04	27.160	27.590	27.090	27.580	20.051	3,701,500
2013-03-01	26.990	27.350	26.740	27.200	19.775	5,707,500
2013-02-28	27.400	27.500	27.120	27.140	19.731	7,027,000
2013-02-27	27.030	27.460	26.900	27.400	19.920	4,790,900
2013-02-26	26.980	27.120	26.670	27.070	19.680	5,813,200
2013-02-25	27.800	27.880	26.820	26.820	19.498	5,871,000
2013-02-22	27.580	27.660	27.420	27.630	20.087	4,116,900
2013-02-21	27.840	27.860	27.200	27.320	19.862	4,828,300
2013-02-20	28.200	28.260	27.820	27.860	20.254	4,998,700
2013-02-19	28.100	28.260	27.960	28.240	20.531	5,138,000
2013-02-15	28.160	28.360	27.800	27.990	20.349	5,952,200
2013-02-14	28.100	28.210	28.030	28.100	20.429	4,819,000
2013-02-13	27.960	28.450	27.930	28.170	20.480	7,482,200
2013-02-12	27.760	28.000	27.650	27.900	20.284	5,801,700
2013-02-11	27.830	27.940	27.600	27.930	20.305	4,296,800
2013-02-08	27.800	28.000	27.760	27.900	20.284	6,185,900
2013-02-07	27.670	27.860	27.500	27.810	20.218	7,343,100
2013-02-06	27.210	27.650	27.100	27.650	20.102	5,456,300
2013-02-05	27.260	27.500	27.160	27.390	19.913	5,645,500
2013-02-04	27.060	27.350	27.000	27.190	19.767	6,636,200
2013-02-01	27.310	27.670	27.200	27.350	19.884	5,355,400
2013-01-31	27.200	27.330	27.080	27.160	19.746	5,717,700
2013-01-30	27.150	27.450	27.030	27.310	19.855	4,757,800
2013-01-29	26.920	27.280	26.890	27.280	19.833	5,887,800
2013-01-28	27.150	27.260	26.840	27.090	19.695	8,052,700
2013-01-25	27.070	27.190	26.850	27.080	19.687	5,311,600
2013-01-24	26.810	27.120	26.800	27.010	19.636	6,878,400
2013-01-23	26.810	27.000	26.760	26.930	19.484	7,358,000
2013-01-22	26.430	27.000	26.430	26.980	19.520	8,868,400
2013-01-18	26.400	26.570	26.110	26.530	19.194	9,711,600
2013-01-17	25.820	26.580	25.720	26.440	19.129	9,632,600
2013-01-16	25.790	26.200	25.620	26.040	18.840	12,347,800
2013-01-15	26.630	26.900	26.580	26.780	19.375	8,425,700
2013-01-14	26.670	26.790	26.480	26.720	19.332	4,898,800
2013-01-11	26.730	26.800	26.420	26.780	19.375	5,467,200
2013-01-10	26.880	27.000	26.650	26.830	19.411	9,802,100
2013-01-09	26.640	26.920	26.470	26.610	19.252	5,192,500
2013-01-08	26.800	26.810	26.380	26.520	19.187	4,763,100
2013-01-07	26.690	26.910	26.300	26.890	19.455	6,789,200
2013-01-04	26.430	27.320	26.270	27.290	19.744	9,072,900
2013-01-03	26.860	26.860	26.410	26.580	19.231	6,790,800
2013-01-02	26.250	26.890	26.130	26.880	19.448	9,261,200
2012-12-31	25.300	25.730	25.260	25.700	18.594	5,883,700
2012-12-28	25.430	25.640	25.310	25.420	18.391	3,934,100
2012-12-27	25.670	25.770	25.200	25.650	18.558	5,250,500
2012-12-26	25.800	25.930	25.610	25.620	18.536	5,029,600
2012-12-24	25.800	26.050	25.710	25.740	18.623	2,335,300
2012-12-21	25.900	26.100	25.650	25.800	18.666	10,589,900

← NewerPage 58 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.