Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	24.330	24.360	23.790	24.140	17.169	9,780,600
2012-04-03	24.390	24.720	24.240	24.670	17.545	12,549,000
2012-04-02	24.090	24.560	23.880	24.490	17.417	9,397,500
2012-03-30	23.940	24.140	23.670	24.130	17.161	6,579,200
2012-03-29	23.790	23.830	23.390	23.770	16.905	8,961,900
2012-03-28	23.880	24.030	23.630	24.000	17.069	9,892,100
2012-03-27	24.560	24.690	23.850	23.890	16.991	12,022,400
2012-03-26	24.260	24.590	24.140	24.590	17.489	6,895,000
2012-03-23	23.760	24.030	23.560	23.950	17.033	4,181,700
2012-03-22	23.850	23.880	23.580	23.700	16.856	7,238,500
2012-03-21	24.360	24.430	24.020	24.040	17.097	6,726,100
2012-03-20	24.290	24.530	24.110	24.360	17.325	5,492,500
2012-03-19	24.070	24.700	23.850	24.510	17.432	7,527,000
2012-03-16	24.410	24.510	23.800	24.140	17.169	13,490,200
2012-03-15	23.250	24.330	23.190	24.280	17.268	11,872,800
2012-03-14	23.430	23.570	23.000	23.200	16.500	9,253,600
2012-03-13	22.740	23.320	22.540	23.280	16.557	10,983,700
2012-03-12	22.480	22.660	22.330	22.620	16.087	7,650,800
2012-03-09	22.400	22.640	22.200	22.420	15.945	6,212,200
2012-03-08	22.090	22.350	21.980	22.340	15.888	5,606,200
2012-03-07	21.720	21.890	21.610	21.840	15.533	6,808,300
2012-03-06	21.830	21.910	21.540	21.640	15.391	8,209,400
2012-03-05	22.250	22.290	22.000	22.160	15.760	5,044,200
2012-03-02	22.460	22.590	22.240	22.300	15.860	5,515,900
2012-03-01	22.220	22.830	22.150	22.480	15.988	7,956,500
2012-02-29	22.410	22.510	22.040	22.110	15.725	9,008,600
2012-02-28	22.080	22.380	21.920	22.340	15.888	5,426,000
2012-02-27	21.500	22.120	21.380	22.020	15.661	4,755,300
2012-02-24	22.060	22.120	21.640	21.670	15.412	5,951,200
2012-02-23	21.830	22.080	21.570	22.030	15.668	6,897,300
2012-02-22	22.140	22.140	21.770	21.840	15.533	6,013,500
2012-02-21	22.050	22.350	21.960	22.160	15.760	7,546,900
2012-02-17	22.070	22.160	21.850	22.010	15.654	8,043,100
2012-02-16	21.200	21.990	21.120	21.980	15.632	8,325,800
2012-02-15	21.080	21.380	21.010	21.230	15.099	6,789,800
2012-02-14	21.310	21.340	20.750	21.010	14.942	10,625,800
2012-02-13	21.660	21.730	21.330	21.360	15.191	4,995,200
2012-02-10	21.470	21.640	21.350	21.420	15.234	6,327,600
2012-02-09	22.000	22.080	21.640	21.780	15.490	7,355,500
2012-02-08	21.740	21.960	21.620	21.920	15.590	6,785,200
2012-02-07	21.820	21.820	21.560	21.690	15.426	9,537,000
2012-02-06	21.760	22.000	21.640	21.950	15.611	7,423,700
2012-02-03	21.580	22.140	21.580	21.940	15.604	11,209,600
2012-02-02	20.650	21.320	20.600	21.290	15.142	11,332,500
2012-02-01	20.360	20.720	20.330	20.540	14.608	10,785,600
2012-01-31	20.070	20.270	19.920	20.130	14.317	7,953,600
2012-01-30	19.980	20.110	19.740	20.020	14.238	6,183,700
2012-01-27	19.930	20.310	19.750	20.230	14.388	9,250,400
2012-01-26	20.600	20.630	19.810	20.000	14.224	17,355,000
2012-01-25	21.160	21.410	20.510	20.570	14.537	20,412,100
2012-01-24	21.450	21.600	21.200	21.240	15.011	8,570,600
2012-01-23	21.360	21.770	21.260	21.640	15.293	11,197,200
2012-01-20	20.930	21.380	20.890	21.280	15.039	10,959,600
2012-01-19	20.480	20.910	20.390	20.910	14.777	11,618,500
2012-01-18	20.440	20.740	20.160	20.300	14.346	16,056,700
2012-01-17	21.960	22.080	21.160	21.270	15.032	20,430,500
2012-01-13	21.460	21.680	21.120	21.450	15.159	8,617,100
2012-01-12	21.610	21.800	21.290	21.760	15.378	11,680,100
2012-01-11	21.240	21.520	21.060	21.500	15.194	4,828,700
2012-01-10	21.200	21.400	21.030	21.300	15.053	7,214,400

← NewerPage 62 of 79 · 4,734 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.