Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	23.140	23.380	23.040	23.200	16.697	4,941,000
2012-09-21	23.380	23.640	23.300	23.300	16.769	7,387,200
2012-09-20	23.200	23.340	23.030	23.150	16.661	6,293,000
2012-09-19	23.630	23.800	23.440	23.460	16.884	5,506,600
2012-09-18	23.750	23.920	23.460	23.660	17.028	6,868,800
2012-09-17	23.560	23.860	23.550	23.710	17.064	6,216,900
2012-09-14	23.490	23.720	23.300	23.620	16.999	10,807,000
2012-09-13	22.860	23.650	22.690	23.450	16.876	9,461,900
2012-09-12	22.890	23.010	22.800	22.890	16.473	5,495,000
2012-09-11	22.670	22.820	22.630	22.740	16.365	6,200,200
2012-09-10	22.640	22.950	22.630	22.700	16.337	6,315,300
2012-09-07	23.140	23.210	22.880	22.920	16.495	7,685,700
2012-09-06	22.800	23.200	22.720	23.030	16.574	5,638,800
2012-09-05	22.620	22.720	22.390	22.520	16.207	3,636,400
2012-09-04	22.490	22.670	22.270	22.550	16.229	4,697,500
2012-08-31	22.540	22.650	22.360	22.540	16.222	5,959,800
2012-08-30	22.340	22.410	22.110	22.300	16.049	4,250,200
2012-08-29	22.420	22.630	22.380	22.560	16.236	4,716,000
2012-08-28	22.280	22.610	22.200	22.410	16.128	4,038,400
2012-08-27	22.490	22.500	22.270	22.280	16.034	2,962,500
2012-08-24	22.370	22.500	22.150	22.430	16.142	4,982,200
2012-08-23	22.690	22.760	22.420	22.440	16.150	5,596,200
2012-08-22	22.700	22.920	22.600	22.730	16.358	5,042,900
2012-08-21	22.790	23.100	22.650	22.800	16.409	5,194,600
2012-08-20	22.640	22.870	22.470	22.800	16.409	5,844,100
2012-08-17	22.640	22.800	22.530	22.730	16.358	5,877,400
2012-08-16	22.240	22.610	22.000	22.510	16.200	8,338,700
2012-08-15	22.240	22.360	22.070	22.110	15.912	4,393,500
2012-08-14	22.310	22.590	22.070	22.150	15.941	4,164,100
2012-08-13	22.140	22.280	22.060	22.240	16.006	2,766,400
2012-08-10	22.230	22.410	22.050	22.250	16.013	3,768,100
2012-08-09	22.500	22.650	22.240	22.290	16.042	5,460,800
2012-08-08	22.170	22.600	22.100	22.570	16.243	7,599,700
2012-08-07	21.810	22.450	21.750	22.300	16.049	7,248,500
2012-08-06	21.860	22.020	21.690	21.720	15.631	5,085,500
2012-08-03	21.030	21.840	21.030	21.750	15.653	7,508,400
2012-08-02	20.890	21.070	20.420	20.670	14.876	7,997,700
2012-08-01	21.430	21.450	21.060	21.150	15.221	6,193,500
2012-07-31	21.340	21.450	21.200	21.280	15.315	5,874,200
2012-07-30	21.320	21.550	21.210	21.450	15.437	7,142,100
2012-07-27	21.190	21.540	20.980	21.390	15.394	8,025,600
2012-07-26	20.840	21.010	20.730	20.940	15.070	7,230,200
2012-07-25	20.590	20.750	20.480	20.600	14.732	6,345,100
2012-07-24	20.600	20.630	20.130	20.400	14.589	6,022,200
2012-07-23	20.430	20.630	20.240	20.530	14.682	6,048,300
2012-07-20	21.230	21.320	20.750	20.770	14.853	6,372,900
2012-07-19	21.670	21.820	21.210	21.290	15.225	6,634,900
2012-07-18	21.620	22.370	21.470	21.690	15.511	10,298,800
2012-07-17	21.870	21.910	21.240	21.720	15.533	10,096,000
2012-07-16	21.610	21.870	21.530	21.760	15.561	4,460,900
2012-07-13	21.100	21.790	21.100	21.770	15.569	4,937,000
2012-07-12	21.090	21.190	20.930	21.050	15.054	5,191,200
2012-07-11	21.340	21.460	21.170	21.310	15.240	9,745,000
2012-07-10	21.780	21.830	21.220	21.330	15.254	5,141,300
2012-07-09	21.670	21.830	21.350	21.580	15.433	4,590,500
2012-07-06	21.650	22.010	21.540	21.790	15.583	4,917,200
2012-07-05	22.200	22.260	21.900	21.970	15.712	5,207,100
2012-07-03	22.180	22.380	22.090	22.350	15.983	2,873,200
2012-07-02	22.090	22.200	21.820	22.180	15.862	5,939,200
2012-06-29	21.530	21.960	21.500	21.950	15.697	8,185,600

← NewerPage 60 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.