Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	25.910	26.250	25.870	26.200	18.956	6,224,500
2012-12-19	26.070	26.170	25.800	25.870	18.717	7,500,500
2012-12-18	25.430	26.040	25.350	26.020	18.825	9,576,800
2012-12-17	24.870	25.420	24.820	25.400	18.377	7,231,800
2012-12-14	24.620	24.800	24.600	24.720	17.885	5,882,500
2012-12-13	24.520	24.800	24.490	24.750	17.907	6,304,500
2012-12-12	24.610	24.900	24.520	24.530	17.747	5,794,700
2012-12-11	24.400	24.650	24.280	24.490	17.718	5,368,700
2012-12-10	24.210	24.370	24.090	24.290	17.574	4,293,400
2012-12-07	23.890	24.230	23.850	24.220	17.523	7,410,800
2012-12-06	23.730	23.870	23.590	23.740	17.176	5,379,000
2012-12-05	23.590	23.830	23.260	23.740	17.176	9,941,100
2012-12-04	24.120	24.130	23.620	23.760	17.190	5,621,400
2012-12-03	24.070	24.230	24.000	24.030	17.386	6,323,900
2012-11-30	24.200	24.220	23.850	23.940	17.321	5,942,300
2012-11-29	24.340	24.410	24.100	24.240	17.538	3,588,700
2012-11-28	23.880	24.190	23.730	24.190	17.501	6,387,200
2012-11-27	24.420	24.460	24.020	24.060	17.407	6,376,000
2012-11-26	24.260	24.440	24.080	24.420	17.668	5,761,700
2012-11-23	24.240	24.430	24.110	24.430	17.675	2,448,800
2012-11-21	24.100	24.110	23.850	24.040	17.393	3,813,300
2012-11-20	23.970	24.180	23.820	24.060	17.407	6,241,300
2012-11-19	24.030	24.160	23.820	24.010	17.371	8,634,300
2012-11-16	23.620	23.820	23.390	23.640	17.104	9,040,900
2012-11-15	23.560	23.790	23.390	23.570	17.053	7,627,800
2012-11-14	24.060	24.190	23.450	23.540	17.031	11,735,800
2012-11-13	24.020	24.290	23.860	24.010	17.371	9,412,100
2012-11-12	24.170	24.300	23.970	24.070	17.415	3,987,300
2012-11-09	23.930	24.500	23.930	24.110	17.444	7,592,500
2012-11-08	24.040	24.530	23.990	24.060	17.407	6,240,200
2012-11-07	24.680	24.910	23.990	24.000	17.364	11,129,700
2012-11-06	25.180	25.350	25.050	25.280	18.290	6,748,500
2012-11-05	24.680	25.180	24.570	25.110	18.167	6,581,000
2012-11-02	25.250	25.300	24.430	24.530	17.747	7,469,500
2012-11-01	24.820	25.130	24.620	25.100	18.160	5,219,200
2012-10-31	24.570	24.760	24.500	24.710	17.878	6,588,800
2012-10-26	24.210	24.630	24.020	24.370	17.632	9,190,000
2012-10-25	24.780	24.920	24.610	24.760	17.914	7,112,400
2012-10-24	24.530	24.840	24.490	24.620	17.718	7,000,800
2012-10-23	24.240	24.590	24.150	24.470	17.611	8,871,600
2012-10-22	24.480	24.860	24.400	24.650	17.740	6,434,600
2012-10-19	25.000	25.090	24.600	24.680	17.762	7,925,100
2012-10-18	24.860	25.260	24.590	24.980	17.978	9,019,400
2012-10-17	24.290	24.970	23.670	24.860	17.891	13,004,900
2012-10-16	23.280	23.700	23.040	23.560	16.956	8,774,900
2012-10-15	22.930	23.100	22.770	23.090	16.617	5,388,300
2012-10-12	23.040	23.120	22.630	22.840	16.437	7,010,400
2012-10-11	23.410	23.510	23.320	23.390	16.833	4,532,000
2012-10-10	23.290	23.360	22.970	23.160	16.668	5,075,000
2012-10-09	23.390	23.480	23.220	23.350	16.805	6,202,500
2012-10-08	23.300	23.400	23.200	23.380	16.826	4,293,700
2012-10-05	23.520	23.710	23.340	23.420	16.855	5,837,100
2012-10-04	22.910	23.380	22.820	23.330	16.790	6,196,600
2012-10-03	23.050	23.100	22.750	22.810	16.416	5,764,000
2012-10-02	23.020	23.140	22.850	22.960	16.524	4,524,400
2012-10-01	22.840	23.130	22.720	22.930	16.502	7,109,800
2012-09-28	22.630	22.760	22.420	22.620	16.279	6,260,300
2012-09-27	22.810	22.970	22.570	22.820	16.423	4,812,800
2012-09-26	22.590	22.770	22.450	22.640	16.294	7,335,600
2012-09-25	23.430	23.430	22.630	22.630	16.286	6,428,000

← NewerPage 59 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.