Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	20.860	21.080	20.610	21.040	15.046	7,243,600
2012-06-27	20.880	21.210	20.770	21.140	15.118	4,207,100
2012-06-26	20.830	20.990	20.610	20.850	14.911	4,567,800
2012-06-25	20.840	20.920	20.570	20.750	14.839	5,033,000
2012-06-22	21.080	21.320	20.990	21.200	15.161	7,404,800
2012-06-21	21.420	21.580	20.840	20.860	14.918	6,506,100
2012-06-20	21.470	21.610	21.150	21.340	15.261	6,725,500
2012-06-19	21.090	21.560	21.090	21.440	15.333	6,487,900
2012-06-18	20.930	21.180	20.830	20.940	14.975	5,361,500
2012-06-15	20.970	21.090	20.820	21.090	15.082	12,184,500
2012-06-14	20.610	21.020	20.530	20.900	14.946	6,965,700
2012-06-13	20.540	20.860	20.500	20.590	14.725	6,135,900
2012-06-12	20.250	20.700	20.010	20.680	14.789	8,256,800
2012-06-11	20.740	20.850	20.160	20.190	14.439	6,500,600
2012-06-08	20.370	20.510	20.180	20.500	14.660	5,928,900
2012-06-07	20.600	20.710	20.340	20.500	14.660	8,767,200
2012-06-06	19.840	20.280	19.710	20.270	14.496	5,596,300
2012-06-05	19.350	19.780	19.350	19.640	14.045	5,799,600
2012-06-04	19.730	19.970	19.300	19.510	13.952	6,381,800
2012-06-01	19.930	20.000	19.580	19.650	14.052	7,600,600
2012-05-31	20.330	20.560	20.070	20.360	14.560	8,197,200
2012-05-30	20.810	20.860	20.300	20.390	14.582	7,654,400
2012-05-29	20.880	21.150	20.810	21.140	15.118	8,007,000
2012-05-25	20.660	20.840	20.550	20.640	14.760	6,120,100
2012-05-24	20.540	20.730	20.370	20.730	14.825	8,424,700
2012-05-23	20.190	20.540	19.990	20.500	14.660	6,441,600
2012-05-22	20.450	20.860	20.250	20.390	14.582	8,153,700
2012-05-21	20.180	20.540	20.050	20.370	14.567	6,075,600
2012-05-18	20.560	20.600	20.170	20.240	14.474	10,433,200
2012-05-17	20.800	20.840	20.400	20.400	14.589	11,003,600
2012-05-16	21.290	21.410	20.810	20.810	14.882	11,214,300
2012-05-15	21.390	21.550	21.070	21.130	15.111	9,261,200
2012-05-14	21.740	22.020	21.380	21.400	15.304	10,587,900
2012-05-11	22.000	22.410	21.750	22.090	15.797	7,668,600
2012-05-10	22.480	22.570	22.160	22.230	15.898	7,861,400
2012-05-09	22.530	22.590	22.080	22.190	15.869	9,158,700
2012-05-08	22.940	23.050	22.680	22.870	16.355	9,538,200
2012-05-07	22.950	23.220	22.930	23.100	16.520	12,661,300
2012-05-04	23.340	23.440	23.020	23.070	16.498	9,263,200
2012-05-03	23.850	24.030	23.440	23.480	16.791	9,282,000
2012-05-02	23.750	24.050	23.530	23.910	17.099	8,158,000
2012-05-01	23.580	24.210	23.510	23.930	17.113	6,575,200
2012-04-30	23.690	23.800	23.520	23.650	16.913	5,818,100
2012-04-27	23.850	23.920	23.630	23.840	17.049	6,662,300
2012-04-26	23.530	23.720	23.340	23.700	16.949	5,536,400
2012-04-25	23.440	23.690	23.280	23.650	16.820	8,321,200
2012-04-24	22.740	23.300	22.740	23.240	16.528	10,757,300
2012-04-23	22.500	22.750	22.360	22.690	16.137	7,621,700
2012-04-20	22.920	23.060	22.780	22.850	16.251	9,010,900
2012-04-19	23.140	23.370	22.640	22.760	16.187	10,851,100
2012-04-18	23.210	23.580	22.990	23.080	16.415	9,757,400
2012-04-17	23.500	23.910	23.370	23.800	16.927	7,271,300
2012-04-16	23.340	23.520	23.070	23.290	16.564	4,986,700
2012-04-13	23.750	23.750	23.110	23.110	16.436	8,503,600
2012-04-12	23.500	23.940	23.430	23.940	17.026	6,229,500
2012-04-11	23.500	23.780	23.340	23.470	16.692	8,253,600
2012-04-10	23.340	23.510	23.090	23.110	16.436	11,975,700
2012-04-09	23.420	23.490	23.160	23.340	16.600	7,033,700
2012-04-05	24.040	24.130	23.690	23.820	16.941	6,703,900
2012-04-04	24.330	24.360	23.790	24.140	17.169	9,780,600

← NewerPage 61 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.